KissMeData/063440/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192900	223840560	1668	1668	1668	1668	5007
3	20240408	192800	223840560	1668	1668	1668	1668	0
4	20240408	192700	223840560	1668	1668	1668	1668	0
5	20240408	192600	223840560	1668	1668	1668	1668	0
6	20240408	192500	223840560	1668	1668	1668	1668	0
7	20240408	192400	223840560	1668	1668	1668	1668	0
8	20240408	192300	223840560	1668	1668	1668	1668	0
9	20240408	192200	223840560	1668	1668	1668	1668	0
10	20240408	192100	223840560	1668	1668	1668	1668	0
11	20240408	192000	223840560	1668	1668	1668	1668	0
12	20240408	191900	223840560	1668	1668	1668	1668	0
13	20240408	191800	223840560	1668	1668	1668	1668	0
14	20240408	191700	223840560	1668	1668	1668	1668	0
15	20240408	191600	223840560	1668	1668	1668	1668	0
16	20240408	191500	223840560	1668	1668	1668	1668	0
17	20240408	191400	223840560	1668	1668	1668	1668	0
18	20240408	191300	223840560	1668	1668	1668	1668	0
19	20240408	191200	223840560	1668	1668	1668	1668	0
20	20240408	191100	223840560	1668	1668	1668	1668	0
21	20240408	191000	223840560	1668	1668	1668	1668	0
22	20240408	190900	223840560	1668	1668	1668	1668	0
23	20240408	190800	223840560	1668	1668	1668	1668	0
24	20240408	190700	223840560	1668	1668	1668	1668	0
25	20240408	190600	223840560	1668	1668	1668	1668	0
26	20240408	190500	223840560	1668	1668	1668	1668	0
27	20240408	190400	223840560	1668	1668	1668	1668	0
28	20240408	190300	223840560	1668	1668	1668	1668	0
29	20240408	190200	223840560	1668	1668	1668	1668	0
30	20240408	190100	223840560	1668	1668	1668	1668	0
31	20240408	190000	223840560	1668	1668	1668	1668	0
32	20240408	185900	223840560	1668	1668	1668	1668	5007
33	20240408	185800	223840560	1668	1668	1668	1668	0
34	20240408	185700	223840560	1668	1668	1668	1668	0
35	20240408	185600	223840560	1668	1668	1668	1668	0
36	20240408	185500	223840560	1668	1668	1668	1668	0
37	20240408	185400	223840560	1668	1668	1668	1668	0
38	20240408	185300	223840560	1668	1668	1668	1668	0
39	20240408	185200	223840560	1668	1668	1668	1668	0
40	20240408	185100	223840560	1668	1668	1668	1668	0
41	20240408	185000	223840560	1668	1668	1668	1668	0
42	20240408	184900	223840560	1668	1668	1668	1668	0
43	20240408	184800	223840560	1668	1668	1668	1668	0
44	20240408	184700	223840560	1668	1668	1668	1668	0
45	20240408	184600	223840560	1668	1668	1668	1668	0
46	20240408	184500	223840560	1668	1668	1668	1668	0
47	20240408	184400	223840560	1668	1668	1668	1668	0
48	20240408	184300	223840560	1668	1668	1668	1668	0
49	20240408	184200	223840560	1668	1668	1668	1668	0
50	20240408	184100	223840560	1668	1668	1668	1668	0
51	20240408	184000	223840560	1668	1668	1668	1668	0
52	20240408	183900	223840560	1668	1668	1668	1668	0
53	20240408	183800	223840560	1668	1668	1668	1668	0
54	20240408	183700	223840560	1668	1668	1668	1668	0
55	20240408	183600	223840560	1668	1668	1668	1668	0
56	20240408	183500	223840560	1668	1668	1668	1668	0
57	20240408	183400	223840560	1668	1668	1668	1668	0
58	20240408	183300	223840560	1668	1668	1668	1668	0
59	20240408	183200	223840560	1668	1668	1668	1668	0
60	20240408	183100	223840560	1668	1668	1668	1668	0
61	20240408	183000	223840560	1668	1668	1668	1668	0
62	20240408	182900	223840560	1668	1668	1668	1668	5007
63	20240408	182800	223840560	1668	1668	1668	1668	0
64	20240408	182700	223840560	1668	1668	1668	1668	0
65	20240408	182600	223840560	1668	1668	1668	1668	0
66	20240408	182500	223840560	1668	1668	1668	1668	0
67	20240408	182400	223840560	1668	1668	1668	1668	0
68	20240408	182300	223840560	1668	1668	1668	1668	0
69	20240408	182200	223840560	1668	1668	1668	1668	0
70	20240408	182100	223840560	1668	1668	1668	1668	0
71	20240408	182000	223840560	1668	1668	1668	1668	0
72	20240408	181900	223840560	1668	1668	1668	1668	0
73	20240408	181800	223840560	1668	1668	1668	1668	0
74	20240408	181700	223840560	1668	1668	1668	1668	0
75	20240408	181600	223840560	1668	1668	1668	1668	0
76	20240408	181500	223840560	1668	1668	1668	1668	0
77	20240408	181400	223840560	1668	1668	1668	1668	0
78	20240408	181300	223840560	1668	1668	1668	1668	0
79	20240408	181200	223840560	1668	1668	1668	1668	0
80	20240408	181100	223840560	1668	1668	1668	1668	0
81	20240408	181000	223840560	1668	1668	1668	1668	0
82	20240408	180900	223840560	1668	1668	1668	1668	0
83	20240408	180800	223840560	1668	1668	1668	1668	0
84	20240408	180700	223840560	1668	1668	1668	1668	0
85	20240408	180600	223840560	1668	1668	1668	1668	0
86	20240408	180500	223840560	1668	1668	1668	1668	0
87	20240408	180400	223840560	1668	1668	1668	1668	0
88	20240408	180300	223840560	1668	1668	1668	1668	0
89	20240408	180200	223840560	1668	1668	1668	1668	0
90	20240408	180100	223840560	1668	1668	1668	1668	0
91	20240408	180000	223840560	1668	1668	1668	1668	0
92	20240408	175900	223840560	1668	1668	1668	1668	5007
93	20240408	175800	223840560	1668	1668	1668	1668	0
94	20240408	175700	223840560	1668	1668	1668	1668	0
95	20240408	175600	223840560	1668	1668	1668	1668	0
96	20240408	175500	223840560	1668	1668	1668	1668	0
97	20240408	175400	223840560	1668	1668	1668	1668	0
98	20240408	175300	223840560	1668	1668	1668	1668	0
99	20240408	175200	223840560	1668	1668	1668	1668	0
100	20240408	175100	223840560	1668	1668	1668	1668	0
101	20240408	175000	223840560	1668	1668	1668	1668	0
102	20240408	174900	223840560	1668	1668	1668	1668	0
103	20240408	174800	223840560	1668	1668	1668	1668	0
104	20240408	174700	223840560	1668	1668	1668	1668	0
105	20240408	174600	223840560	1668	1668	1668	1668	0
106	20240408	174500	223840560	1668	1668	1668	1668	0
107	20240408	174400	223840560	1668	1668	1668	1668	0
108	20240408	174300	223840560	1668	1668	1668	1668	0
109	20240408	174200	223840560	1668	1668	1668	1668	0
110	20240408	174100	223840560	1668	1668	1668	1668	0
111	20240408	174000	223840560	1668	1668	1668	1668	0
112	20240408	173900	223840560	1668	1668	1668	1668	0
113	20240408	173800	223840560	1668	1668	1668	1668	0
114	20240408	173700	223840560	1668	1668	1668	1668	0
115	20240408	173600	223840560	1668	1668	1668	1668	0
116	20240408	173500	223840560	1668	1668	1668	1668	0
117	20240408	173400	223840560	1668	1668	1668	1668	0
118	20240408	173300	223840560	1668	1668	1668	1668	0
119	20240408	173200	223840560	1668	1668	1668	1668	0
120	20240408	173100	223840560	1668	1668	1668	1668	0
121	20240408	173000	223840560	1668	1668	1668	1668	0
122	20240408	172900	223840560	1668	1668	1668	1668	5007
123	20240408	172800	223840560	1668	1668	1668	1668	0
124	20240408	172700	223840560	1668	1668	1668	1668	0
125	20240408	172600	223840560	1668	1668	1668	1668	0
126	20240408	172500	223840560	1668	1668	1668	1668	0
127	20240408	172400	223840560	1668	1668	1668	1668	0
128	20240408	172300	223840560	1668	1668	1668	1668	0
129	20240408	172200	223840560	1668	1668	1668	1668	0
130	20240408	172100	223840560	1668	1668	1668	1668	0
131	20240408	172000	223840560	1668	1668	1668	1668	0
132	20240408	171900	223840560	1668	1668	1668	1668	0
133	20240408	171800	223840560	1668	1668	1668	1668	0
134	20240408	171700	223840560	1668	1668	1668	1668	0
135	20240408	171600	223840560	1668	1668	1668	1668	0
136	20240408	171500	223840560	1668	1668	1668	1668	0
137	20240408	171400	223840560	1668	1668	1668	1668	0
138	20240408	171300	223840560	1668	1668	1668	1668	0
139	20240408	171200	223840560	1668	1668	1668	1668	0
140	20240408	171100	223840560	1668	1668	1668	1668	0
141	20240408	171000	223840560	1668	1668	1668	1668	0
142	20240408	170900	223840560	1668	1668	1668	1668	0
143	20240408	170800	223840560	1668	1668	1668	1668	0
144	20240408	170700	223840560	1668	1668	1668	1668	0
145	20240408	170600	223840560	1668	1668	1668	1668	0
146	20240408	170500	223840560	1668	1668	1668	1668	0
147	20240408	170400	223840560	1668	1668	1668	1668	0
148	20240408	170300	223840560	1668	1668	1668	1668	0
149	20240408	170200	223840560	1668	1668	1668	1668	0
150	20240408	170100	223840560	1668	1668	1668	1668	0
151	20240408	170000	223840560	1668	1668	1668	1668	0
152	20240408	165900	223840560	1668	1668	1668	1668	5007
153	20240408	165800	223840560	1668	1668	1668	1668	0
154	20240408	165700	223840560	1668	1668	1668	1668	0
155	20240408	165600	223840560	1668	1668	1668	1668	0
156	20240408	165500	223840560	1668	1668	1668	1668	0
157	20240408	165400	223840560	1668	1668	1668	1668	0
158	20240408	165300	223840560	1668	1668	1668	1668	0
159	20240408	165200	223840560	1668	1668	1668	1668	0
160	20240408	165100	223840560	1668	1668	1668	1668	0
161	20240408	165000	223840560	1668	1668	1668	1668	0
162	20240408	164900	223840560	1668	1668	1668	1668	0
163	20240408	164800	223840560	1668	1668	1668	1668	0
164	20240408	164700	223840560	1668	1668	1668	1668	0
165	20240408	164600	223840560	1668	1668	1668	1668	0
166	20240408	164500	223840560	1668	1668	1668	1668	0
167	20240408	164400	223840560	1668	1668	1668	1668	0
168	20240408	164300	223840560	1668	1668	1668	1668	0
169	20240408	164200	223840560	1668	1668	1668	1668	0
170	20240408	164100	223840560	1668	1668	1668	1668	0
171	20240408	164000	223840560	1668	1668	1668	1668	0
172	20240408	163900	223840560	1668	1668	1668	1668	0
173	20240408	163800	223840560	1668	1668	1668	1668	0
174	20240408	163700	223840560	1668	1668	1668	1668	0
175	20240408	163600	223840560	1668	1668	1668	1668	0
176	20240408	163500	223840560	1668	1668	1668	1668	0
177	20240408	163400	223840560	1668	1668	1668	1668	0
178	20240408	163300	223840560	1668	1668	1668	1668	0
179	20240408	163200	223840560	1668	1668	1668	1668	0
180	20240408	163100	223840560	1668	1668	1668	1668	0
181	20240408	163000	223840560	1668	1668	1668	1668	0
182	20240408	162900	223840560	1668	1668	1668	1668	5007
183	20240408	162800	223840560	1668	1668	1668	1668	0
184	20240408	162700	223840560	1668	1668	1668	1668	0
185	20240408	162600	223840560	1668	1668	1668	1668	0
186	20240408	162500	223840560	1668	1668	1668	1668	0
187	20240408	162400	223840560	1668	1668	1668	1668	0
188	20240408	162300	223840560	1668	1668	1668	1668	0
189	20240408	162200	223840560	1668	1668	1668	1668	0
190	20240408	162100	223840560	1668	1668	1668	1668	0
191	20240408	162000	223840560	1668	1668	1668	1668	0
192	20240408	161900	223840560	1668	1668	1668	1668	0
193	20240408	161800	223840560	1668	1668	1668	1668	0
194	20240408	161700	223840560	1668	1668	1668	1668	0
195	20240408	161600	223840560	1668	1668	1668	1668	0
196	20240408	161500	223840560	1668	1668	1668	1668	0
197	20240408	161400	223840560	1668	1668	1668	1668	0
198	20240408	161300	223840560	1668	1668	1668	1668	0
199	20240408	161200	223840560	1668	1668	1668	1668	0
200	20240408	161100	223840560	1668	1668	1668	1668	0
201	20240408	161000	223840560	1668	1668	1668	1668	0
202	20240408	160900	223840560	1668	1668	1668	1668	0
203	20240408	160800	223840560	1668	1668	1668	1668	0
204	20240408	160700	223840560	1668	1668	1668	1668	0
205	20240408	160600	223840560	1668	1668	1668	1668	0
206	20240408	160500	223840560	1668	1668	1668	1668	0
207	20240408	160400	223840560	1668	1668	1668	1668	0
208	20240408	160300	223840560	1668	1668	1668	1668	0
209	20240408	160200	223840560	1668	1668	1668	1668	0
210	20240408	160100	223840560	1668	1668	1668	1668	0
211	20240408	160000	223840560	1668	1668	1668	1668	0
212	20240408	155900	223840560	1668	1668	1668	1668	5007
213	20240408	155800	223840560	1668	1668	1668	1668	0
214	20240408	155700	223840560	1668	1668	1668	1668	0
215	20240408	155600	223840560	1668	1668	1668	1668	0
216	20240408	155500	223840560	1668	1668	1668	1668	0
217	20240408	155400	223840560	1668	1668	1668	1668	0
218	20240408	155300	223840560	1668	1668	1668	1668	0
219	20240408	155200	223840560	1668	1668	1668	1668	0
220	20240408	155100	223840560	1668	1668	1668	1668	0
221	20240408	155000	223840560	1668	1668	1668	1668	0
222	20240408	154900	223840560	1668	1668	1668	1668	0
223	20240408	154800	223840560	1668	1668	1668	1668	0
224	20240408	154700	223840560	1668	1668	1668	1668	0
225	20240408	154600	223840560	1668	1668	1668	1668	0
226	20240408	154500	223840560	1668	1668	1668	1668	0
227	20240408	154400	223840560	1668	1668	1668	1668	0
228	20240408	154300	223840560	1668	1668	1668	1668	0
229	20240408	154200	223840560	1668	1668	1668	1668	0
230	20240408	154100	223840560	1668	1668	1668	1668	0
231	20240408	154000	223840560	1668	1668	1668	1668	0
232	20240408	153900	223840560	1668	1668	1668	1668	0
233	20240408	153800	223840560	1668	1668	1668	1668	0
234	20240408	153700	223840560	1668	1668	1668	1668	0
235	20240408	153600	223840560	1668	1668	1668	1668	0
236	20240408	153500	223840560	1668	1668	1668	1668	0
237	20240408	153400	223840560	1668	1668	1668	1668	0
238	20240408	153300	223840560	1668	1668	1668	1668	0
239	20240408	153200	223840560	1668	1668	1668	1668	0
240	20240408	153100	223840560	1668	1668	1668	1668	0
241	20240408	153000	223840560	1668	1668	1668	1668	5007
242	20240408	152900	215488884	1672	1672	1672	1672	0
243	20240408	152800	215488884	1672	1672	1672	1672	0
244	20240408	152700	215488884	1672	1672	1672	1672	0
245	20240408	152600	215488884	1672	1672	1672	1672	0
246	20240408	152500	215488884	1672	1672	1672	1672	0
247	20240408	152400	215488884	1672	1672	1672	1672	0
248	20240408	152300	215488884	1672	1672	1672	1672	0
249	20240408	152200	215488884	1672	1672	1672	1672	0
250	20240408	152100	215488884	1672	1672	1672	1672	0
251	20240408	152000	215488884	1672	1672	1672	1672	0
252	20240408	151900	215488884	1672	1672	1672	1672	0
253	20240408	151800	215488884	1672	1669	1672	1669	231
254	20240408	151700	215103243	1674	1674	1674	1674	0
255	20240408	151600	215103243	1674	1674	1674	1674	0
256	20240408	151500	215103243	1674	1674	1674	1674	0
257	20240408	151400	215103243	1674	1674	1674	1674	0
258	20240408	151300	215103243	1674	1671	1674	1671	3
259	20240408	151200	215098227	1671	1671	1671	1671	10
260	20240408	151100	215081517	1671	1671	1671	1671	305
261	20240408	151000	214571862	1671	1672	1672	1671	679
262	20240408	150900	213437074	1672	1673	1674	1672	705
263	20240408	150800	212257926	1673	1673	1673	1673	0
264	20240408	150700	212257926	1673	1673	1673	1673	0
265	20240408	150600	212257926	1673	1673	1673	1673	0
266	20240408	150500	212257926	1673	1673	1673	1663	468
267	20240408	150400	211474972	1673	1674	1674	1673	534
268	20240408	150300	210581090	1674	1674	1674	1674	0
269	20240408	150200	210581090	1674	1674	1674	1674	0
270	20240408	150100	210581090	1674	1674	1674	1674	1
271	20240408	150000	210579416	1663	1664	1664	1663	110
272	20240408	145900	210396414	1675	1675	1675	1675	0
273	20240408	145800	210396414	1675	1675	1675	1675	0
274	20240408	145700	210396414	1675	1675	1675	1675	0
275	20240408	145600	210396414	1675	1675	1675	1675	0
276	20240408	145500	210396414	1675	1675	1675	1675	1
277	20240408	145400	210394739	1675	1675	1675	1675	1
278	20240408	145300	210393064	1675	1675	1675	1675	0
279	20240408	145200	210393064	1675	1664	1675	1663	5188
280	20240408	145100	201748276	1664	1664	1664	1664	1
281	20240408	145000	201746612	1664	1664	1664	1664	0
282	20240408	144900	201746612	1664	1662	1664	1662	138
283	20240408	144800	201517226	1662	1662	1662	1662	0
284	20240408	144700	201517226	1662	1662	1662	1662	0
285	20240408	144600	201517226	1662	1662	1662	1662	101
286	20240408	144500	201349364	1662	1662	1662	1662	5
287	20240408	144400	201341054	1662	1662	1662	1662	0
288	20240408	144300	201341054	1662	1662	1662	1662	0
289	20240408	144200	201341054	1662	1662	1662	1662	0
290	20240408	144100	201341054	1662	1661	1662	1660	402
291	20240408	144000	200673586	1661	1661	1661	1661	0
292	20240408	143900	200673586	1661	1661	1661	1661	566
293	20240408	143800	199733460	1661	1661	1661	1661	210
294	20240408	143700	199384650	1661	1661	1661	1661	0
295	20240408	143600	199384650	1661	1661	1661	1661	0
296	20240408	143500	199384650	1661	1661	1661	1661	0
297	20240408	143400	199384650	1661	1661	1661	1661	0
298	20240408	143300	199384650	1661	1661	1661	1661	41
299	20240408	143200	199316549	1661	1661	1661	1661	0
300	20240408	143100	199316549	1661	1661	1661	1661	0
301	20240408	143000	199316549	1661	1661	1661	1661	0
302	20240408	142900	199316549	1661	1661	1661	1661	10
303	20240408	142800	199299939	1661	1661	1661	1661	0
304	20240408	142700	199299939	1661	1661	1661	1661	0
305	20240408	142600	199299939	1661	1661	1661	1661	0
306	20240408	142500	199299939	1661	1661	1661	1661	1
307	20240408	142400	199298278	1661	1661	1661	1661	0
308	20240408	142300	199298278	1661	1661	1661	1661	0
309	20240408	142200	199298278	1661	1661	1661	1661	14
310	20240408	142100	199275024	1661	1661	1661	1661	2
311	20240408	142000	199271702	1660	1660	1660	1660	429
312	20240408	141900	198559562	1661	1661	1661	1661	100
313	20240408	141800	198393462	1661	1661	1661	1661	172
314	20240408	141700	198107770	1662	1661	1662	1661	33
315	20240408	141600	198052954	1661	1661	1661	1661	100
316	20240408	141500	197886854	1661	1661	1661	1661	10
317	20240408	141400	197870244	1661	1662	1662	1661	3
318	20240408	141300	197865259	1662	1662	1662	1662	309
319	20240408	141200	197351701	1662	1661	1662	1661	62
320	20240408	141100	197248718	1662	1660	1662	1660	102
321	20240408	141000	197079394	1662	1662	1662	1662	2
322	20240408	140900	197076070	1660	1660	1660	1660	0
323	20240408	140800	197076070	1660	1660	1660	1660	0
324	20240408	140700	197076070	1660	1660	1660	1660	0
325	20240408	140600	197076070	1660	1660	1660	1660	0
326	20240408	140500	197076070	1660	1660	1660	1660	0
327	20240408	140400	197076070	1660	1660	1660	1660	1010
328	20240408	140300	195399470	1660	1661	1661	1660	1606
329	20240408	140200	192732384	1662	1662	1662	1662	0
330	20240408	140100	192732384	1662	1662	1662	1662	5
331	20240408	140000	192724074	1662	1662	1662	1662	156
332	20240408	135900	192464802	1663	1664	1664	1663	198
333	20240408	135800	192135478	1664	1664	1664	1664	0
334	20240408	135700	192135478	1664	1664	1664	1664	0
335	20240408	135600	192135478	1664	1664	1664	1664	51
336	20240408	135500	192050614	1664	1664	1664	1664	0
337	20240408	135400	192050614	1664	1663	1664	1663	324
338	20240408	135300	191511732	1664	1664	1664	1664	130
339	20240408	135200	191295412	1664	1665	1665	1664	19
340	20240408	135100	191263784	1665	1665	1665	1665	0
341	20240408	135000	191263784	1665	1665	1665	1665	0
342	20240408	134900	191263784	1665	1665	1665	1665	0
343	20240408	134800	191263784	1665	1665	1665	1665	0
344	20240408	134700	191263784	1665	1665	1665	1665	0
345	20240408	134600	191263784	1665	1665	1665	1665	0
346	20240408	134500	191263784	1665	1665	1665	1665	2902
347	20240408	134400	186431954	1665	1666	1666	1665	5001
348	20240408	134300	178105288	1666	1666	1666	1666	0
349	20240408	134200	178105288	1666	1666	1666	1666	2
350	20240408	134100	178101956	1665	1665	1665	1665	389
351	20240408	134000	177454271	1665	1665	1665	1665	1
352	20240408	133900	177452606	1664	1664	1664	1664	0
353	20240408	133800	177452606	1664	1664	1664	1664	200
354	20240408	133700	177119806	1665	1665	1665	1665	1
355	20240408	133600	177118141	1665	1665	1665	1665	8
356	20240408	133500	177104821	1665	1665	1665	1665	0
357	20240408	133400	177104821	1665	1664	1665	1664	766
358	20240408	133300	175830195	1664	1664	1664	1664	32
359	20240408	133200	175776947	1662	1662	1664	1662	201
360	20240408	133100	175442883	1664	1664	1664	1664	0
361	20240408	133000	175442883	1664	1664	1664	1664	0
362	20240408	132900	175442883	1664	1664	1664	1664	2
363	20240408	132800	175439555	1662	1662	1662	1662	61
364	20240408	132700	175338173	1662	1662	1662	1662	0
365	20240408	132600	175338173	1662	1662	1662	1662	39
366	20240408	132500	175273355	1660	1660	1660	1660	50
367	20240408	132400	175190355	1660	1660	1660	1660	300
368	20240408	132300	174692355	1660	1660	1660	1660	101
369	20240408	132200	174524695	1660	1661	1661	1660	1552
370	20240408	132100	171947375	1661	1661	1661	1661	100
371	20240408	132000	171781275	1661	1661	1661	1661	0
372	20240408	131900	171781275	1661	1661	1661	1661	100
373	20240408	131800	171615175	1661	1661	1661	1661	65
374	20240408	131700	171507210	1661	1661	1661	1661	200
375	20240408	131600	171175010	1661	1661	1661	1661	2
376	20240408	131500	171171688	1661	1661	1661	1661	83
377	20240408	131400	171033825	1661	1661	1661	1661	97
378	20240408	131300	170872708	1661	1660	1661	1660	213
379	20240408	131200	170519127	1661	1661	1661	1661	2
380	20240408	131100	170515805	1661	1661	1661	1661	1
381	20240408	131000	170514144	1666	1662	1666	1660	702
382	20240408	130900	169346962	1660	1660	1660	1660	1
383	20240408	130800	169345302	1660	1664	1664	1660	1421
384	20240408	130700	166986271	1665	1666	1666	1665	3
385	20240408	130600	166981274	1667	1667	1667	1667	0
386	20240408	130500	166981274	1667	1667	1667	1667	0
387	20240408	130400	166981274	1667	1667	1667	1667	0
388	20240408	130300	166981274	1667	1667	1667	1667	60
389	20240408	130200	166881254	1667	1661	1667	1661	482
390	20240408	130100	166080640	1661	1661	1661	1661	20
391	20240408	130000	166047420	1661	1661	1661	1661	200
392	20240408	125900	165715220	1668	1668	1668	1668	0
393	20240408	125800	165715220	1668	1667	1668	1667	2
394	20240408	125700	165711885	1660	1668	1668	1660	1001
395	20240408	125600	164050097	1668	1668	1668	1668	10
396	20240408	125500	164033417	1668	1660	1668	1660	103
397	20240408	125400	163862420	1660	1660	1660	1660	10
398	20240408	125300	163845820	1660	1663	1663	1660	1000
399	20240408	125200	162184449	1671	1671	1671	1671	0
400	20240408	125100	162184449	1671	1671	1671	1671	20
401	20240408	125000	162151029	1671	1671	1671	1671	150
402	20240408	124900	161900379	1671	1662	1671	1661	755
403	20240408	124800	160646273	1661	1661	1661	1661	70
404	20240408	124700	160530003	1661	1668	1668	1661	397
405	20240408	124600	159870435	1671	1671	1671	1671	0
406	20240408	124500	159870435	1671	1671	1671	1671	1
407	20240408	124400	159868764	1671	1671	1671	1671	4
408	20240408	124300	159862080	1671	1671	1671	1671	2
409	20240408	124200	159858738	1671	1671	1671	1671	0
410	20240408	124100	159858738	1671	1671	1671	1671	0
411	20240408	124000	159858738	1671	1671	1671	1671	0
412	20240408	123900	159858738	1671	1671	1671	1671	0
413	20240408	123800	159858738	1671	1661	1671	1661	2
414	20240408	123700	159855406	1661	1661	1661	1661	0
415	20240408	123600	159855406	1661	1661	1661	1661	0
416	20240408	123500	159855406	1661	1672	1672	1661	197
417	20240408	123400	159527540	1673	1665	1673	1661	6406
418	20240408	123300	148879353	1666	1670	1670	1666	1210
419	20240408	123200	146861584	1670	1670	1670	1670	0
420	20240408	123100	146861584	1670	1670	1670	1670	0
421	20240408	123000	146861584	1670	1670	1670	1670	10
422	20240408	122900	146844884	1670	1670	1670	1670	0
423	20240408	122800	146844884	1670	1670	1670	1670	0
424	20240408	122700	146844884	1670	1670	1670	1670	280
425	20240408	122600	146377284	1674	1674	1674	1674	0
426	20240408	122500	146377284	1674	1674	1674	1674	4
427	20240408	122400	146370588	1668	1668	1668	1668	0
428	20240408	122300	146370588	1668	1668	1668	1668	240
429	20240408	122200	145970268	1673	1673	1673	1673	100
430	20240408	122100	145802968	1673	1673	1673	1673	0
431	20240408	122000	145802968	1673	1673	1673	1673	10
432	20240408	121900	145786238	1673	1673	1673	1673	0
433	20240408	121800	145786238	1673	1669	1673	1669	100
434	20240408	121700	145619218	1669	1669	1669	1669	0
435	20240408	121600	145619218	1669	1669	1669	1669	30
436	20240408	121500	145569148	1669	1672	1672	1668	195
437	20240408	121400	145243560	1672	1672	1672	1672	0
438	20240408	121300	145243560	1672	1672	1672	1672	1
439	20240408	121200	145241888	1672	1672	1672	1672	59
440	20240408	121100	145143240	1669	1669	1669	1669	0
441	20240408	121000	145143240	1669	1669	1669	1669	0
442	20240408	120900	145143240	1669	1669	1669	1669	60
443	20240408	120800	145043100	1669	1669	1669	1669	0
444	20240408	120700	145043100	1669	1669	1669	1669	10
445	20240408	120600	145026410	1674	1674	1674	1674	0
446	20240408	120500	145026410	1674	1674	1674	1674	3
447	20240408	120400	145021388	1674	1674	1674	1674	0
448	20240408	120300	145021388	1674	1674	1674	1674	0
449	20240408	120200	145021388	1674	1674	1674	1674	0
450	20240408	120100	145021388	1674	1674	1674	1674	10
451	20240408	120000	145004648	1674	1674	1674	1674	0
452	20240408	115900	145004648	1674	1674	1674	1674	0
453	20240408	115800	145004648	1674	1674	1674	1674	4
454	20240408	115700	144997952	1674	1674	1674	1674	10
455	20240408	115600	144981212	1674	1674	1674	1674	0
456	20240408	115500	144981212	1674	1674	1674	1674	0
457	20240408	115400	144981212	1674	1674	1674	1674	20
458	20240408	115300	144947732	1674	1674	1674	1674	54
459	20240408	115200	144857336	1674	1674	1674	1674	0
460	20240408	115100	144857336	1674	1674	1674	1674	0
461	20240408	115000	144857336	1674	1674	1674	1674	0
462	20240408	114900	144857336	1674	1674	1674	1674	0
463	20240408	114800	144857336	1674	1670	1674	1668	226
464	20240408	114700	144480249	1669	1673	1673	1669	5001
465	20240408	114600	136127639	1672	1672	1672	1672	1
466	20240408	114500	136125967	1672	1673	1673	1672	171
467	20240408	114400	135840022	1674	1674	1674	1674	0
468	20240408	114300	135840022	1674	1674	1674	1674	0
469	20240408	114200	135840022	1674	1674	1674	1674	1
470	20240408	114100	135838348	1674	1674	1674	1674	0
471	20240408	114000	135838348	1674	1674	1674	1674	0
472	20240408	113900	135838348	1674	1674	1674	1674	100
473	20240408	113800	135670948	1674	1673	1674	1673	66
474	20240408	113700	135560528	1674	1674	1674	1674	5
475	20240408	113600	135552158	1674	1674	1674	1674	5
476	20240408	113500	135543788	1674	1675	1675	1673	411
477	20240408	113400	134855373	1675	1678	1678	1675	602
478	20240408	113300	133846851	1678	1677	1678	1677	34
479	20240408	113200	133789818	1677	1677	1677	1677	1400
480	20240408	113100	131442018	1677	1677	1677	1677	10
481	20240408	113000	131425248	1677	1678	1678	1677	283
482	20240408	112900	130950511	1679	1679	1679	1679	0
483	20240408	112800	130950511	1679	1679	1679	1679	0
484	20240408	112700	130950511	1679	1679	1679	1679	0
485	20240408	112600	130950511	1679	1679	1679	1679	2
486	20240408	112500	130947153	1678	1678	1678	1678	481
487	20240408	112400	130140035	1679	1679	1679	1679	29
488	20240408	112300	130091344	1679	1678	1679	1678	7
489	20240408	112200	130079592	1679	1679	1679	1679	16
490	20240408	112100	130052728	1679	1679	1679	1679	36
491	20240408	112000	129992284	1679	1680	1681	1679	1191
492	20240408	111900	127992588	1682	1682	1682	1682	0
493	20240408	111800	127992588	1682	1680	1682	1680	3
494	20240408	111700	127987544	1680	1680	1680	1680	10
495	20240408	111600	127970744	1682	1682	1682	1682	0
496	20240408	111500	127970744	1682	1682	1682	1682	0
497	20240408	111400	127970744	1682	1682	1682	1682	2
498	20240408	111300	127967380	1680	1680	1680	1680	1417
499	20240408	111200	125586820	1682	1682	1682	1682	0
500	20240408	111100	125586820	1682	1680	1682	1680	12
501	20240408	111000	125566658	1680	1680	1680	1680	280
502	20240408	110900	125096258	1683	1683	1683	1683	0
503	20240408	110800	125096258	1683	1683	1683	1683	0
504	20240408	110700	125096258	1683	1683	1683	1683	0
505	20240408	110600	125096258	1683	1683	1683	1683	0
506	20240408	110500	125096258	1683	1683	1683	1683	0
507	20240408	110400	125096258	1683	1683	1683	1683	0
508	20240408	110300	125096258	1683	1683	1683	1683	0
509	20240408	110200	125096258	1683	1683	1683	1683	0
510	20240408	110100	125096258	1683	1683	1683	1683	0
511	20240408	110000	125096258	1683	1683	1683	1683	0
512	20240408	105900	125096258	1683	1683	1683	1683	0
513	20240408	105800	125096258	1683	1683	1683	1683	2
514	20240408	105700	125092892	1677	1677	1677	1677	0
515	20240408	105600	125092892	1677	1677	1677	1677	0
516	20240408	105500	125092892	1677	1677	1677	1677	0
517	20240408	105400	125092892	1677	1677	1677	1677	0
518	20240408	105300	125092892	1677	1677	1677	1677	0
519	20240408	105200	125092892	1677	1677	1679	1677	1061
520	20240408	105100	123313592	1676	1679	1679	1676	1478
521	20240408	105000	120835042	1684	1684	1684	1684	0
522	20240408	104900	120835042	1684	1684	1684	1684	0
523	20240408	104800	120835042	1684	1684	1684	1684	0
524	20240408	104700	120835042	1684	1684	1684	1684	0
525	20240408	104600	120835042	1684	1684	1684	1684	0
526	20240408	104500	120835042	1684	1684	1684	1684	0
527	20240408	104400	120835042	1684	1684	1684	1684	0
528	20240408	104300	120835042	1684	1684	1684	1684	1
529	20240408	104200	120833358	1683	1683	1683	1683	0
530	20240408	104100	120833358	1683	1683	1683	1683	0
531	20240408	104000	120833358	1683	1679	1683	1679	301
532	20240408	103900	120327975	1685	1685	1685	1685	0
533	20240408	103800	120327975	1685	1685	1685	1685	0
534	20240408	103700	120327975	1685	1685	1685	1685	0
535	20240408	103600	120327975	1685	1685	1685	1685	0
536	20240408	103500	120327975	1685	1685	1685	1685	0
537	20240408	103400	120327975	1685	1685	1685	1685	10
538	20240408	103300	120311125	1685	1685	1685	1685	5
539	20240408	103200	120302700	1686	1677	1686	1677	117
540	20240408	103100	120106410	1677	1677	1677	1670	20
541	20240408	103000	120072939	1669	1687	1687	1669	3037
542	20240408	102900	114997898	1687	1687	1687	1687	0
543	20240408	102800	114997898	1687	1687	1687	1687	0
544	20240408	102700	114997898	1687	1687	1687	1687	0
545	20240408	102600	114997898	1687	1687	1687	1687	0
546	20240408	102500	114997898	1687	1687	1687	1687	2
547	20240408	102400	114994524	1687	1687	1687	1687	1
548	20240408	102300	114992837	1687	1687	1687	1687	200
549	20240408	102200	114655437	1686	1686	1686	1686	0
550	20240408	102100	114655437	1686	1686	1686	1686	10
551	20240408	102000	114638577	1687	1687	1687	1687	0
552	20240408	101900	114638577	1687	1687	1687	1687	0
553	20240408	101800	114638577	1687	1687	1687	1687	0
554	20240408	101700	114638577	1687	1687	1687	1675	92
555	20240408	101600	114483385	1687	1687	1687	1687	1
556	20240408	101500	114481698	1670	1670	1670	1670	0
557	20240408	101400	114481698	1670	1680	1680	1670	2400
558	20240408	101300	110468826	1688	1688	1688	1688	100
559	20240408	101200	110300026	1688	1688	1688	1688	14
560	20240408	101100	110276394	1688	1688	1688	1688	25
561	20240408	101000	110234194	1688	1688	1688	1688	1
562	20240408	100900	110232506	1680	1680	1680	1680	0
563	20240408	100800	110232506	1680	1680	1680	1680	561
564	20240408	100700	109290026	1687	1687	1687	1687	62
565	20240408	100600	109185432	1688	1688	1688	1688	10
566	20240408	100500	109168552	1688	1688	1688	1688	0
567	20240408	100400	109168552	1688	1688	1688	1688	3
568	20240408	100300	109163488	1688	1688	1688	1688	1
569	20240408	100200	109161800	1688	1688	1688	1688	1
570	20240408	100100	109160112	1680	1688	1688	1680	401
571	20240408	100000	108485942	1688	1687	1688	1687	403
572	20240408	095900	107806080	1687	1687	1687	1687	59
573	20240408	095800	107706547	1687	1687	1687	1687	10
574	20240408	095700	107689677	1683	1683	1683	1683	164
575	20240408	095600	107413665	1683	1684	1684	1683	20
576	20240408	095500	107379995	1678	1678	1678	1678	2
577	20240408	095400	107376639	1689	1689	1689	1689	0
578	20240408	095300	107376639	1689	1689	1689	1689	0
579	20240408	095200	107376639	1689	1686	1689	1686	3103
580	20240408	095100	102141932	1687	1687	1687	1687	0
581	20240408	095000	102141932	1687	1685	1687	1685	23
582	20240408	094900	102103175	1685	1684	1685	1676	76
583	20240408	094800	101975151	1683	1683	1683	1683	54
584	20240408	094700	101884269	1685	1685	1685	1685	0
585	20240408	094600	101884269	1685	1685	1685	1685	10
586	20240408	094500	101867419	1685	1685	1685	1685	10
587	20240408	094400	101850569	1686	1686	1686	1686	151
588	20240408	094300	101595983	1687	1686	1687	1686	500
589	20240408	094200	100752593	1687	1687	1687	1687	0
590	20240408	094100	100752593	1687	1673	1687	1673	189
591	20240408	094000	100436354	1673	1673	1673	1673	1047
592	20240408	093900	98684723	1689	1676	1689	1670	2026
593	20240408	093800	95297748	1690	1690	1690	1690	0
594	20240408	093700	95297748	1690	1689	1690	1689	10
595	20240408	093600	95280856	1671	1685	1685	1671	1480
596	20240408	093500	92799959	1690	1682	1690	1682	16
597	20240408	093400	92772927	1682	1682	1682	1682	62
598	20240408	093300	92668643	1688	1691	1691	1688	599
599	20240408	093200	91657525	1692	1692	1692	1692	0
600	20240408	093100	91657525	1692	1691	1692	1691	200
601	20240408	093000	91319225	1694	1694	1694	1694	35
602	20240408	092900	91259935	1694	1695	1695	1694	6
603	20240408	092800	91249770	1695	1681	1695	1681	342
604	20240408	092700	90672264	1699	1685	1699	1656	2770
605	20240408	092600	86065621	1699	1691	1699	1691	32
606	20240408	092500	86011493	1691	1700	1700	1651	22293
607	20240408	092400	48601073	1691	1700	1700	1691	11
608	20240408	092300	48582382	1700	1695	1700	1691	1002
609	20240408	092200	46887929	1700	1699	1700	1699	33
610	20240408	092100	46831860	1695	1699	1699	1695	228
611	20240408	092000	46445288	1699	1699	1699	1699	1
612	20240408	091900	46443589	1691	1692	1700	1691	1502
613	20240408	091800	43902766	1700	1693	1700	1692	1002
614	20240408	091700	42207341	1692	1696	1696	1692	533
615	20240408	091600	41305058	1696	1696	1696	1693	959
616	20240408	091500	39679100	1704	1698	1705	1696	3436
617	20240408	091400	33849536	1698	1701	1709	1697	841
618	20240408	091300	32421081	1701	1709	1709	1701	515
619	20240408	091200	31544951	1710	1707	1710	1697	932
620	20240408	091100	29961929	1697	1710	1710	1697	901
621	20240408	091000	28430657	1714	1714	1714	1714	0
622	20240408	090900	28430657	1714	1701	1715	1696	1383
623	20240408	090800	26075640	1715	1715	1715	1715	61
624	20240408	090700	25971025	1720	1718	1720	1718	111
625	20240408	090600	25780307	1716	1697	1716	1697	5937
626	20240408	090500	15612789	1705	1698	1705	1698	1645
627	20240408	090400	12819572	1705	1705	1705	1705	0
628	20240408	090300	12819572	1705	1702	1705	1698	1096
629	20240408	090200	10956874	1720	1720	1720	1720	0
630	20240408	090100	10956874	1720	1720	1720	1720	0
631	20240408	090000	10956874	1720	1698	1720	1698	6451