KissMeData/099410/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194900	212715020	2665	2665	2665	2665	1268
3	20240408	194800	212715020	2665	2665	2665	2665	0
4	20240408	194700	212715020	2665	2665	2665	2665	0
5	20240408	194600	212715020	2665	2665	2665	2665	0
6	20240408	194500	212715020	2665	2665	2665	2665	0
7	20240408	194400	212715020	2665	2665	2665	2665	0
8	20240408	194300	212715020	2665	2665	2665	2665	0
9	20240408	194200	212715020	2665	2665	2665	2665	0
10	20240408	194100	212715020	2665	2665	2665	2665	0
11	20240408	194000	212715020	2665	2665	2665	2665	0
12	20240408	193900	212715020	2665	2665	2665	2665	0
13	20240408	193800	212715020	2665	2665	2665	2665	0
14	20240408	193700	212715020	2665	2665	2665	2665	0
15	20240408	193600	212715020	2665	2665	2665	2665	0
16	20240408	193500	212715020	2665	2665	2665	2665	0
17	20240408	193400	212715020	2665	2665	2665	2665	0
18	20240408	193300	212715020	2665	2665	2665	2665	0
19	20240408	193200	212715020	2665	2665	2665	2665	0
20	20240408	193100	212715020	2665	2665	2665	2665	0
21	20240408	193000	212715020	2665	2665	2665	2665	0
22	20240408	192900	212715020	2665	2665	2665	2665	0
23	20240408	192800	212715020	2665	2665	2665	2665	0
24	20240408	192700	212715020	2665	2665	2665	2665	0
25	20240408	192600	212715020	2665	2665	2665	2665	0
26	20240408	192500	212715020	2665	2665	2665	2665	0
27	20240408	192400	212715020	2665	2665	2665	2665	0
28	20240408	192300	212715020	2665	2665	2665	2665	0
29	20240408	192200	212715020	2665	2665	2665	2665	0
30	20240408	192100	212715020	2665	2665	2665	2665	0
31	20240408	192000	212715020	2665	2665	2665	2665	0
32	20240408	191900	212715020	2665	2665	2665	2665	1268
33	20240408	191800	212715020	2665	2665	2665	2665	0
34	20240408	191700	212715020	2665	2665	2665	2665	0
35	20240408	191600	212715020	2665	2665	2665	2665	0
36	20240408	191500	212715020	2665	2665	2665	2665	0
37	20240408	191400	212715020	2665	2665	2665	2665	0
38	20240408	191300	212715020	2665	2665	2665	2665	0
39	20240408	191200	212715020	2665	2665	2665	2665	0
40	20240408	191100	212715020	2665	2665	2665	2665	0
41	20240408	191000	212715020	2665	2665	2665	2665	0
42	20240408	190900	212715020	2665	2665	2665	2665	0
43	20240408	190800	212715020	2665	2665	2665	2665	0
44	20240408	190700	212715020	2665	2665	2665	2665	0
45	20240408	190600	212715020	2665	2665	2665	2665	0
46	20240408	190500	212715020	2665	2665	2665	2665	0
47	20240408	190400	212715020	2665	2665	2665	2665	0
48	20240408	190300	212715020	2665	2665	2665	2665	0
49	20240408	190200	212715020	2665	2665	2665	2665	0
50	20240408	190100	212715020	2665	2665	2665	2665	0
51	20240408	190000	212715020	2665	2665	2665	2665	0
52	20240408	185900	212715020	2665	2665	2665	2665	0
53	20240408	185800	212715020	2665	2665	2665	2665	0
54	20240408	185700	212715020	2665	2665	2665	2665	0
55	20240408	185600	212715020	2665	2665	2665	2665	0
56	20240408	185500	212715020	2665	2665	2665	2665	0
57	20240408	185400	212715020	2665	2665	2665	2665	0
58	20240408	185300	212715020	2665	2665	2665	2665	0
59	20240408	185200	212715020	2665	2665	2665	2665	0
60	20240408	185100	212715020	2665	2665	2665	2665	0
61	20240408	185000	212715020	2665	2665	2665	2665	0
62	20240408	184900	212715020	2665	2665	2665	2665	1268
63	20240408	184800	212715020	2665	2665	2665	2665	0
64	20240408	184700	212715020	2665	2665	2665	2665	0
65	20240408	184600	212715020	2665	2665	2665	2665	0
66	20240408	184500	212715020	2665	2665	2665	2665	0
67	20240408	184400	212715020	2665	2665	2665	2665	0
68	20240408	184300	212715020	2665	2665	2665	2665	0
69	20240408	184200	212715020	2665	2665	2665	2665	0
70	20240408	184100	212715020	2665	2665	2665	2665	0
71	20240408	184000	212715020	2665	2665	2665	2665	0
72	20240408	183900	212715020	2665	2665	2665	2665	0
73	20240408	183800	212715020	2665	2665	2665	2665	0
74	20240408	183700	212715020	2665	2665	2665	2665	0
75	20240408	183600	212715020	2665	2665	2665	2665	0
76	20240408	183500	212715020	2665	2665	2665	2665	0
77	20240408	183400	212715020	2665	2665	2665	2665	0
78	20240408	183300	212715020	2665	2665	2665	2665	0
79	20240408	183200	212715020	2665	2665	2665	2665	0
80	20240408	183100	212715020	2665	2665	2665	2665	0
81	20240408	183000	212715020	2665	2665	2665	2665	0
82	20240408	182900	212715020	2665	2665	2665	2665	0
83	20240408	182800	212715020	2665	2665	2665	2665	0
84	20240408	182700	212715020	2665	2665	2665	2665	0
85	20240408	182600	212715020	2665	2665	2665	2665	0
86	20240408	182500	212715020	2665	2665	2665	2665	0
87	20240408	182400	212715020	2665	2665	2665	2665	0
88	20240408	182300	212715020	2665	2665	2665	2665	0
89	20240408	182200	212715020	2665	2665	2665	2665	0
90	20240408	182100	212715020	2665	2665	2665	2665	0
91	20240408	182000	212715020	2665	2665	2665	2665	0
92	20240408	181900	212715020	2665	2665	2665	2665	1268
93	20240408	181800	212715020	2665	2665	2665	2665	0
94	20240408	181700	212715020	2665	2665	2665	2665	0
95	20240408	181600	212715020	2665	2665	2665	2665	0
96	20240408	181500	212715020	2665	2665	2665	2665	0
97	20240408	181400	212715020	2665	2665	2665	2665	0
98	20240408	181300	212715020	2665	2665	2665	2665	0
99	20240408	181200	212715020	2665	2665	2665	2665	0
100	20240408	181100	212715020	2665	2665	2665	2665	0
101	20240408	181000	212715020	2665	2665	2665	2665	0
102	20240408	180900	212715020	2665	2665	2665	2665	0
103	20240408	180800	212715020	2665	2665	2665	2665	0
104	20240408	180700	212715020	2665	2665	2665	2665	0
105	20240408	180600	212715020	2665	2665	2665	2665	0
106	20240408	180500	212715020	2665	2665	2665	2665	0
107	20240408	180400	212715020	2665	2665	2665	2665	0
108	20240408	180300	212715020	2665	2665	2665	2665	0
109	20240408	180200	212715020	2665	2665	2665	2665	0
110	20240408	180100	212715020	2665	2665	2665	2665	0
111	20240408	180000	212715020	2665	2665	2665	2665	0
112	20240408	175900	212715020	2665	2665	2665	2665	0
113	20240408	175800	212715020	2665	2665	2665	2665	0
114	20240408	175700	212715020	2665	2665	2665	2665	0
115	20240408	175600	212715020	2665	2665	2665	2665	0
116	20240408	175500	212715020	2665	2665	2665	2665	0
117	20240408	175400	212715020	2665	2665	2665	2665	0
118	20240408	175300	212715020	2665	2665	2665	2665	0
119	20240408	175200	212715020	2665	2665	2665	2665	0
120	20240408	175100	212715020	2665	2665	2665	2665	0
121	20240408	175000	212715020	2665	2665	2665	2665	0
122	20240408	174900	212715020	2665	2665	2665	2665	1268
123	20240408	174800	212715020	2665	2665	2665	2665	0
124	20240408	174700	212715020	2665	2665	2665	2665	0
125	20240408	174600	212715020	2665	2665	2665	2665	0
126	20240408	174500	212715020	2665	2665	2665	2665	0
127	20240408	174400	212715020	2665	2665	2665	2665	0
128	20240408	174300	212715020	2665	2665	2665	2665	0
129	20240408	174200	212715020	2665	2665	2665	2665	0
130	20240408	174100	212715020	2665	2665	2665	2665	0
131	20240408	174000	212715020	2665	2665	2665	2665	0
132	20240408	173900	212715020	2665	2665	2665	2665	0
133	20240408	173800	212715020	2665	2665	2665	2665	0
134	20240408	173700	212715020	2665	2665	2665	2665	0
135	20240408	173600	212715020	2665	2665	2665	2665	0
136	20240408	173500	212715020	2665	2665	2665	2665	0
137	20240408	173400	212715020	2665	2665	2665	2665	0
138	20240408	173300	212715020	2665	2665	2665	2665	0
139	20240408	173200	212715020	2665	2665	2665	2665	0
140	20240408	173100	212715020	2665	2665	2665	2665	0
141	20240408	173000	212715020	2665	2665	2665	2665	0
142	20240408	172900	212715020	2665	2665	2665	2665	0
143	20240408	172800	212715020	2665	2665	2665	2665	0
144	20240408	172700	212715020	2665	2665	2665	2665	0
145	20240408	172600	212715020	2665	2665	2665	2665	0
146	20240408	172500	212715020	2665	2665	2665	2665	0
147	20240408	172400	212715020	2665	2665	2665	2665	0
148	20240408	172300	212715020	2665	2665	2665	2665	0
149	20240408	172200	212715020	2665	2665	2665	2665	0
150	20240408	172100	212715020	2665	2665	2665	2665	0
151	20240408	172000	212715020	2665	2665	2665	2665	0
152	20240408	171900	212715020	2665	2665	2665	2665	1268
153	20240408	171800	212715020	2665	2665	2665	2665	0
154	20240408	171700	212715020	2665	2665	2665	2665	0
155	20240408	171600	212715020	2665	2665	2665	2665	0
156	20240408	171500	212715020	2665	2665	2665	2665	0
157	20240408	171400	212715020	2665	2665	2665	2665	0
158	20240408	171300	212715020	2665	2665	2665	2665	0
159	20240408	171200	212715020	2665	2665	2665	2665	0
160	20240408	171100	212715020	2665	2665	2665	2665	0
161	20240408	171000	212715020	2665	2665	2665	2665	0
162	20240408	170900	212715020	2665	2665	2665	2665	0
163	20240408	170800	212715020	2665	2665	2665	2665	0
164	20240408	170700	212715020	2665	2665	2665	2665	0
165	20240408	170600	212715020	2665	2665	2665	2665	0
166	20240408	170500	212715020	2665	2665	2665	2665	0
167	20240408	170400	212715020	2665	2665	2665	2665	0
168	20240408	170300	212715020	2665	2665	2665	2665	0
169	20240408	170200	212715020	2665	2665	2665	2665	0
170	20240408	170100	212715020	2665	2665	2665	2665	0
171	20240408	170000	212715020	2665	2665	2665	2665	0
172	20240408	165900	212715020	2665	2665	2665	2665	0
173	20240408	165800	212715020	2665	2665	2665	2665	0
174	20240408	165700	212715020	2665	2665	2665	2665	0
175	20240408	165600	212715020	2665	2665	2665	2665	0
176	20240408	165500	212715020	2665	2665	2665	2665	0
177	20240408	165400	212715020	2665	2665	2665	2665	0
178	20240408	165300	212715020	2665	2665	2665	2665	0
179	20240408	165200	212715020	2665	2665	2665	2665	0
180	20240408	165100	212715020	2665	2665	2665	2665	0
181	20240408	165000	212715020	2665	2665	2665	2665	0
182	20240408	164900	212715020	2665	2665	2665	2665	1268
183	20240408	164800	212715020	2665	2665	2665	2665	0
184	20240408	164700	212715020	2665	2665	2665	2665	0
185	20240408	164600	212715020	2665	2665	2665	2665	0
186	20240408	164500	212715020	2665	2665	2665	2665	0
187	20240408	164400	212715020	2665	2665	2665	2665	0
188	20240408	164300	212715020	2665	2665	2665	2665	0
189	20240408	164200	212715020	2665	2665	2665	2665	0
190	20240408	164100	212715020	2665	2665	2665	2665	0
191	20240408	164000	212715020	2665	2665	2665	2665	0
192	20240408	163900	212715020	2665	2665	2665	2665	0
193	20240408	163800	212715020	2665	2665	2665	2665	0
194	20240408	163700	212715020	2665	2665	2665	2665	0
195	20240408	163600	212715020	2665	2665	2665	2665	0
196	20240408	163500	212715020	2665	2665	2665	2665	0
197	20240408	163400	212715020	2665	2665	2665	2665	0
198	20240408	163300	212715020	2665	2665	2665	2665	0
199	20240408	163200	212715020	2665	2665	2665	2665	0
200	20240408	163100	212715020	2665	2665	2665	2665	0
201	20240408	163000	212715020	2665	2665	2665	2665	0
202	20240408	162900	212715020	2665	2665	2665	2665	0
203	20240408	162800	212715020	2665	2665	2665	2665	0
204	20240408	162700	212715020	2665	2665	2665	2665	0
205	20240408	162600	212715020	2665	2665	2665	2665	0
206	20240408	162500	212715020	2665	2665	2665	2665	0
207	20240408	162400	212715020	2665	2665	2665	2665	0
208	20240408	162300	212715020	2665	2665	2665	2665	0
209	20240408	162200	212715020	2665	2665	2665	2665	0
210	20240408	162100	212715020	2665	2665	2665	2665	0
211	20240408	162000	212715020	2665	2665	2665	2665	0
212	20240408	161900	212715020	2665	2665	2665	2665	1268
213	20240408	161800	212715020	2665	2665	2665	2665	0
214	20240408	161700	212715020	2665	2665	2665	2665	0
215	20240408	161600	212715020	2665	2665	2665	2665	0
216	20240408	161500	212715020	2665	2665	2665	2665	0
217	20240408	161400	212715020	2665	2665	2665	2665	0
218	20240408	161300	212715020	2665	2665	2665	2665	0
219	20240408	161200	212715020	2665	2665	2665	2665	0
220	20240408	161100	212715020	2665	2665	2665	2665	0
221	20240408	161000	212715020	2665	2665	2665	2665	0
222	20240408	160900	212715020	2665	2665	2665	2665	0
223	20240408	160800	212715020	2665	2665	2665	2665	0
224	20240408	160700	212715020	2665	2665	2665	2665	0
225	20240408	160600	212715020	2665	2665	2665	2665	0
226	20240408	160500	212715020	2665	2665	2665	2665	0
227	20240408	160400	212715020	2665	2665	2665	2665	0
228	20240408	160300	212715020	2665	2665	2665	2665	0
229	20240408	160200	212715020	2665	2665	2665	2665	0
230	20240408	160100	212715020	2665	2665	2665	2665	0
231	20240408	160000	212715020	2665	2665	2665	2665	0
232	20240408	155900	212715020	2665	2665	2665	2665	0
233	20240408	155800	212715020	2665	2665	2665	2665	0
234	20240408	155700	212715020	2665	2665	2665	2665	0
235	20240408	155600	212715020	2665	2665	2665	2665	0
236	20240408	155500	212715020	2665	2665	2665	2665	0
237	20240408	155400	212715020	2665	2665	2665	2665	0
238	20240408	155300	212715020	2665	2665	2665	2665	0
239	20240408	155200	212715020	2665	2665	2665	2665	0
240	20240408	155100	212715020	2665	2665	2665	2665	0
241	20240408	155000	212715020	2665	2665	2665	2665	0
242	20240408	154900	212715020	2665	2665	2665	2665	1268
243	20240408	154800	212715020	2665	2665	2665	2665	0
244	20240408	154700	212715020	2665	2665	2665	2665	0
245	20240408	154600	212715020	2665	2665	2665	2665	0
246	20240408	154500	212715020	2665	2665	2665	2665	0
247	20240408	154400	212715020	2665	2665	2665	2665	0
248	20240408	154300	212715020	2665	2665	2665	2665	0
249	20240408	154200	212715020	2665	2665	2665	2665	0
250	20240408	154100	212715020	2665	2665	2665	2665	0
251	20240408	154000	212715020	2665	2665	2665	2665	0
252	20240408	153900	212715020	2665	2665	2665	2665	0
253	20240408	153800	212715020	2665	2665	2665	2665	0
254	20240408	153700	212715020	2665	2665	2665	2665	0
255	20240408	153600	212715020	2665	2665	2665	2665	0
256	20240408	153500	212715020	2665	2665	2665	2665	0
257	20240408	153400	212715020	2665	2665	2665	2665	0
258	20240408	153300	212715020	2665	2665	2665	2665	0
259	20240408	153200	212715020	2665	2665	2665	2665	0
260	20240408	153100	212715020	2665	2665	2665	2665	0
261	20240408	153000	212715020	2665	2665	2665	2665	1268
262	20240408	152900	209335800	2655	2655	2655	2655	0
263	20240408	152800	209335800	2655	2655	2655	2655	0
264	20240408	152700	209335800	2655	2655	2655	2655	0
265	20240408	152600	209335800	2655	2655	2655	2655	0
266	20240408	152500	209335800	2655	2655	2655	2655	0
267	20240408	152400	209335800	2655	2655	2655	2655	0
268	20240408	152300	209335800	2655	2655	2655	2655	0
269	20240408	152200	209335800	2655	2655	2655	2655	0
270	20240408	152100	209335800	2655	2655	2655	2655	0
271	20240408	152000	209335800	2655	2655	2655	2655	0
272	20240408	151900	209335800	2655	2655	2655	2655	0
273	20240408	151800	209335800	2655	2655	2655	2655	0
274	20240408	151700	209335800	2655	2655	2655	2655	0
275	20240408	151600	209335800	2655	2635	2655	2630	327
276	20240408	151500	208475130	2660	2660	2660	2660	0
277	20240408	151400	208475130	2660	2660	2660	2660	2
278	20240408	151300	208469810	2630	2630	2630	2630	0
279	20240408	151200	208469810	2630	2635	2635	2630	155
280	20240408	151100	208061635	2660	2645	2660	2645	502
281	20240408	151000	206732195	2645	2645	2645	2645	0
282	20240408	150900	206732195	2645	2645	2645	2645	0
283	20240408	150800	206732195	2645	2645	2645	2645	2
284	20240408	150700	206726905	2635	2635	2635	2635	0
285	20240408	150600	206726905	2635	2635	2635	2635	160
286	20240408	150500	206305305	2635	2665	2665	2635	40
287	20240408	150400	206199845	2630	2630	2630	2630	0
288	20240408	150300	206199845	2630	2650	2650	2630	1626
289	20240408	150200	201922895	2655	2655	2655	2655	2
290	20240408	150100	201917585	2655	2655	2655	2655	0
291	20240408	150000	201917585	2655	2655	2655	2655	123
292	20240408	145900	201591020	2645	2665	2665	2645	202
293	20240408	145800	201056690	2660	2660	2660	2660	1140
294	20240408	145700	198024290	2630	2650	2650	2630	411
295	20240408	145600	196939070	2660	2660	2660	2660	2
296	20240408	145500	196933750	2650	2650	2650	2650	18
297	20240408	145400	196886050	2660	2660	2660	2660	5
298	20240408	145300	196872750	2660	2660	2660	2660	2
299	20240408	145200	196867430	2650	2650	2650	2650	0
300	20240408	145100	196867430	2650	2650	2650	2650	0
301	20240408	145000	196867430	2650	2660	2660	2650	21
302	20240408	144900	196811750	2660	2660	2660	2660	0
303	20240408	144800	196811750	2660	2660	2660	2660	0
304	20240408	144700	196811750	2660	2660	2660	2660	2
305	20240408	144600	196806430	2650	2650	2650	2650	0
306	20240408	144500	196806430	2650	2650	2650	2650	18
307	20240408	144400	196758730	2665	2665	2665	2665	2
308	20240408	144300	196753400	2650	2650	2650	2650	0
309	20240408	144200	196753400	2650	2650	2650	2650	1170
310	20240408	144100	193652900	2665	2665	2665	2665	2
311	20240408	144000	193647570	2650	2650	2650	2650	18
312	20240408	143900	193599870	2665	2665	2665	2665	0
313	20240408	143800	193599870	2665	2665	2665	2665	2
314	20240408	143700	193594540	2665	2665	2665	2665	1
315	20240408	143600	193591875	2655	2655	2655	2655	1117
316	20240408	143500	190626240	2655	2665	2665	2655	20
317	20240408	143400	190573120	2665	2665	2665	2665	1245
318	20240408	143300	187255195	2665	2665	2665	2665	0
319	20240408	143200	187255195	2665	2665	2665	2665	2
320	20240408	143100	187249865	2665	2665	2665	2665	2
321	20240408	143000	187244535	2650	2650	2650	2650	18
322	20240408	142900	187196835	2665	2665	2665	2665	3
323	20240408	142800	187188840	2650	2650	2650	2650	0
324	20240408	142700	187188840	2650	2650	2650	2650	0
325	20240408	142600	187188840	2650	2665	2665	2650	188
326	20240408	142500	186690595	2650	2650	2650	2650	18
327	20240408	142400	186642895	2665	2665	2665	2665	0
328	20240408	142300	186642895	2665	2665	2665	2665	3
329	20240408	142200	186634900	2650	2650	2650	2650	0
330	20240408	142100	186634900	2650	2650	2650	2650	0
331	20240408	142000	186634900	2650	2665	2665	2650	22
332	20240408	141900	186576555	2650	2650	2650	2650	125
333	20240408	141800	186245305	2665	2665	2665	2665	1
334	20240408	141700	186242640	2665	2665	2665	2665	3
335	20240408	141600	186234645	2650	2650	2650	2650	0
336	20240408	141500	186234645	2650	2650	2650	2650	185
337	20240408	141400	185744395	2650	2645	2650	2645	759
338	20240408	141300	183736020	2645	2645	2645	2645	0
339	20240408	141200	183736020	2645	2645	2645	2645	0
340	20240408	141100	183736020	2645	2645	2645	2645	3
341	20240408	141000	183728085	2635	2635	2635	2635	19
342	20240408	140900	183678020	2645	2645	2645	2645	0
343	20240408	140800	183678020	2645	2645	2645	2645	3
344	20240408	140700	183670085	2635	2635	2635	2635	0
345	20240408	140600	183670085	2635	2635	2635	2635	0
346	20240408	140500	183670085	2635	2640	2645	2635	670
347	20240408	140400	181901050	2640	2640	2640	2640	0
348	20240408	140300	181901050	2640	2640	2640	2640	0
349	20240408	140200	181901050	2640	2640	2640	2640	40
350	20240408	140100	181795450	2630	2630	2630	2630	0
351	20240408	140000	181795450	2630	2630	2630	2630	19
352	20240408	135900	181745480	2640	2640	2640	2640	3
353	20240408	135800	181737560	2640	2640	2640	2640	0
354	20240408	135700	181737560	2640	2640	2640	2640	0
355	20240408	135600	181737560	2640	2640	2640	2640	3
356	20240408	135500	181729640	2630	2630	2630	2630	19
357	20240408	135400	181679670	2630	2645	2645	2630	409
358	20240408	135300	180600415	2640	2635	2640	2635	416
359	20240408	135200	179502305	2640	2640	2640	2640	0
360	20240408	135100	179502305	2640	2640	2640	2640	0
361	20240408	135000	179502305	2640	2665	2665	2630	37
362	20240408	134900	179404730	2665	2665	2665	2665	0
363	20240408	134800	179404730	2665	2665	2665	2665	0
364	20240408	134700	179404730	2665	2665	2665	2665	3
365	20240408	134600	179396735	2630	2630	2630	2630	0
366	20240408	134500	179396735	2630	2640	2640	2630	19
367	20240408	134400	179346735	2665	2665	2665	2665	3
368	20240408	134300	179338740	2630	2630	2630	2630	0
369	20240408	134200	179338740	2630	2630	2630	2630	0
370	20240408	134100	179338740	2630	2635	2635	2630	111
371	20240408	134000	179046795	2625	2630	2630	2625	20
372	20240408	133900	178994290	2630	2645	2645	2630	4768
373	20240408	133800	166437020	2650	2650	2650	2650	3
374	20240408	133700	166429070	2645	2645	2645	2645	0
375	20240408	133600	166429070	2645	2645	2645	2645	0
376	20240408	133500	166429070	2645	2650	2650	2645	22
377	20240408	133400	166370865	2650	2650	2650	2650	3
378	20240408	133300	166362915	2660	2660	2660	2660	0
379	20240408	133200	166362915	2660	2660	2660	2660	3
380	20240408	133100	166354935	2650	2650	2650	2650	20
381	20240408	133000	166301935	2640	2640	2640	2640	19
382	20240408	132900	166251775	2670	2670	2670	2640	3064
383	20240408	132800	158143300	2660	2660	2660	2660	1
384	20240408	132700	158140640	2660	2660	2660	2660	1600
385	20240408	132600	153884640	2670	2660	2670	2660	43
386	20240408	132500	153770230	2660	2660	2660	2660	19
387	20240408	132400	153719690	2660	2660	2660	2660	0
388	20240408	132300	153719690	2660	2675	2675	2660	203
389	20240408	132200	153179665	2665	2665	2665	2665	0
390	20240408	132100	153179665	2665	2665	2665	2665	501
391	20240408	132000	151844500	2665	2675	2675	2665	22
392	20240408	131900	151785840	2675	2675	2675	2675	0
393	20240408	131800	151785840	2675	2675	2675	2675	0
394	20240408	131700	151785840	2675	2675	2675	2675	3
395	20240408	131600	151777815	2675	2675	2675	2675	0
396	20240408	131500	151777815	2675	2675	2675	2675	0
397	20240408	131400	151777815	2675	2675	2675	2675	3
398	20240408	131300	151769790	2675	2675	2675	2675	0
399	20240408	131200	151769790	2675	2675	2675	2675	0
400	20240408	131100	151769790	2675	2675	2675	2675	3
401	20240408	131000	151761765	2675	2675	2675	2675	0
402	20240408	130900	151761765	2675	2675	2675	2675	0
403	20240408	130800	151761765	2675	2675	2675	2675	3
404	20240408	130700	151753740	2675	2675	2675	2675	0
405	20240408	130600	151753740	2675	2675	2675	2675	0
406	20240408	130500	151753740	2675	2675	2675	2675	3
407	20240408	130400	151745715	2665	2665	2665	2665	0
408	20240408	130300	151745715	2665	2665	2665	2665	21
409	20240408	130200	151689750	2675	2675	2675	2675	3
410	20240408	130100	151681725	2675	2675	2675	2675	0
411	20240408	130000	151681725	2675	2675	2675	2675	0
412	20240408	125900	151681725	2675	2675	2675	2675	3
413	20240408	125800	151673700	2665	2665	2665	2665	0
414	20240408	125700	151673700	2665	2665	2665	2665	785
415	20240408	125600	149581675	2675	2675	2675	2675	3
416	20240408	125500	149573650	2675	2675	2675	2675	0
417	20240408	125400	149573650	2675	2675	2675	2675	0
418	20240408	125300	149573650	2675	2675	2675	2675	3
419	20240408	125200	149565625	2675	2675	2675	2675	0
420	20240408	125100	149565625	2675	2675	2675	2675	0
421	20240408	125000	149565625	2675	2675	2675	2675	3
422	20240408	124900	149557600	2675	2675	2675	2675	168
423	20240408	124800	149108200	2675	2675	2675	2675	0
424	20240408	124700	149108200	2675	2675	2675	2675	3
425	20240408	124600	149100175	2675	2675	2675	2675	0
426	20240408	124500	149100175	2675	2675	2675	2675	0
427	20240408	124400	149100175	2675	2675	2675	2675	3
428	20240408	124300	149092150	2670	2670	2670	2670	360
429	20240408	124200	148130950	2675	2675	2675	2675	5
430	20240408	124100	148117575	2675	2675	2675	2675	3
431	20240408	124000	148109550	2670	2670	2670	2670	1831
432	20240408	123900	143220780	2675	2675	2675	2675	283
433	20240408	123800	142463755	2675	2675	2675	2675	53
434	20240408	123700	142321980	2675	2675	2675	2675	0
435	20240408	123600	142321980	2675	2675	2675	2675	0
436	20240408	123500	142321980	2675	2675	2675	2675	3
437	20240408	123400	142313955	2675	2675	2675	2675	0
438	20240408	123300	142313955	2675	2675	2675	2675	0
439	20240408	123200	142313955	2675	2675	2675	2675	3
440	20240408	123100	142305930	2675	2675	2675	2675	0
441	20240408	123000	142305930	2675	2675	2675	2675	0
442	20240408	122900	142305930	2675	2675	2675	2675	3
443	20240408	122800	142297905	2670	2670	2670	2670	19
444	20240408	122700	142247175	2675	2675	2675	2675	0
445	20240408	122600	142247175	2675	2675	2675	2675	3
446	20240408	122500	142239150	2675	2675	2675	2675	0
447	20240408	122400	142239150	2675	2675	2675	2675	0
448	20240408	122300	142239150	2675	2675	2675	2675	3
449	20240408	122200	142231125	2680	2680	2680	2680	0
450	20240408	122100	142231125	2680	2680	2680	2680	0
451	20240408	122000	142231125	2680	2680	2680	2680	3
452	20240408	121900	142223085	2680	2680	2680	2680	0
453	20240408	121800	142223085	2680	2680	2680	2680	0
454	20240408	121700	142223085	2680	2680	2680	2680	3
455	20240408	121600	142215045	2680	2680	2680	2680	0
456	20240408	121500	142215045	2680	2680	2680	2680	373
457	20240408	121400	141215405	2680	2680	2680	2680	3
458	20240408	121300	141207365	2680	2680	2680	2680	0
459	20240408	121200	141207365	2680	2680	2680	2680	18
460	20240408	121100	141159125	2680	2680	2680	2680	3
461	20240408	121000	141151085	2680	2680	2680	2680	0
462	20240408	120900	141151085	2680	2680	2680	2680	0
463	20240408	120800	141151085	2680	2680	2680	2680	3
464	20240408	120700	141143045	2680	2680	2680	2680	0
465	20240408	120600	141143045	2680	2680	2680	2680	10
466	20240408	120500	141116245	2680	2680	2680	2680	83
467	20240408	120400	140893805	2660	2660	2660	2660	287
468	20240408	120300	140130385	2660	2660	2660	2660	0
469	20240408	120200	140130385	2660	2660	2660	2660	3
470	20240408	120100	140122405	2660	2660	2660	2660	0
471	20240408	120000	140122405	2660	2660	2660	2660	1
472	20240408	115900	140119745	2660	2660	2660	2660	3
473	20240408	115800	140111765	2660	2660	2660	2660	0
474	20240408	115700	140111765	2660	2660	2660	2660	0
475	20240408	115600	140111765	2660	2660	2660	2660	3
476	20240408	115500	140103785	2660	2660	2660	2660	0
477	20240408	115400	140103785	2660	2660	2660	2660	0
478	20240408	115300	140103785	2660	2660	2660	2660	3
479	20240408	115200	140095805	2660	2660	2660	2660	102
480	20240408	115100	139824485	2660	2660	2660	2660	0
481	20240408	115000	139824485	2660	2660	2660	2660	3
482	20240408	114900	139816505	2660	2660	2660	2660	0
483	20240408	114800	139816505	2660	2660	2660	2660	50
484	20240408	114700	139683505	2660	2660	2660	2660	3
485	20240408	114600	139675525	2660	2660	2660	2660	0
486	20240408	114500	139675525	2660	2660	2660	2660	0
487	20240408	114400	139675525	2660	2660	2660	2660	3
488	20240408	114300	139667545	2655	2655	2655	2655	0
489	20240408	114200	139667545	2655	2650	2655	2650	103
490	20240408	114100	139394360	2650	2650	2650	2650	3
491	20240408	114000	139386410	2650	2650	2650	2650	50
492	20240408	113900	139253910	2650	2650	2650	2650	0
493	20240408	113800	139253910	2650	2650	2650	2650	3
494	20240408	113700	139245960	2640	2640	2640	2640	0
495	20240408	113600	139245960	2640	2645	2645	2640	3380
496	20240408	113500	130312760	2655	2665	2665	2650	2079
497	20240408	113400	124801955	2650	2660	2660	2650	2945
498	20240408	113300	116980395	2670	2670	2670	2670	0
499	20240408	113200	116980395	2670	2670	2670	2670	106
500	20240408	113100	116697375	2670	2670	2670	2670	0
501	20240408	113000	116697375	2670	2670	2670	2670	0
502	20240408	112900	116697375	2670	2670	2670	2670	3
503	20240408	112800	116689365	2660	2660	2660	2660	129
504	20240408	112700	116346225	2660	2660	2660	2660	0
505	20240408	112600	116346225	2660	2680	2680	2660	85
506	20240408	112500	116120065	2680	2680	2680	2680	0
507	20240408	112400	116120065	2680	2680	2680	2680	0
508	20240408	112300	116120065	2680	2680	2680	2680	3
509	20240408	112200	116112025	2680	2680	2680	2680	103
510	20240408	112100	115835985	2655	2655	2655	2655	0
511	20240408	112000	115835985	2655	2650	2655	2650	314
512	20240408	111900	115003300	2650	2650	2650	2650	91
513	20240408	111800	114762150	2650	2650	2650	2650	0
514	20240408	111700	114762150	2650	2660	2660	2650	1800
515	20240408	111600	109992120	2665	2665	2665	2665	0
516	20240408	111500	109992120	2665	2655	2665	2645	474
517	20240408	111400	108734810	2665	2665	2665	2665	3
518	20240408	111300	108726815	2670	2670	2670	2670	0
519	20240408	111200	108726815	2670	2670	2670	2670	103
520	20240408	111100	108451805	2645	2670	2670	2645	103
521	20240408	111000	108179295	2645	2670	2670	2645	1121
522	20240408	110900	105187705	2675	2675	2675	2675	746
523	20240408	110800	103192155	2685	2685	2685	2685	3
524	20240408	110700	103184100	2685	2685	2685	2685	0
525	20240408	110600	103184100	2685	2685	2685	2685	0
526	20240408	110500	103184100	2685	2685	2685	2685	262
527	20240408	110400	102480630	2675	2675	2675	2675	55
528	20240408	110300	102333505	2685	2685	2685	2685	0
529	20240408	110200	102333505	2685	2685	2685	2685	106
530	20240408	110100	102048895	2685	2685	2685	2685	0
531	20240408	110000	102048895	2685	2685	2685	2685	0
532	20240408	105900	102048895	2685	2685	2685	2685	3
533	20240408	105800	102040840	2685	2685	2685	2685	0
534	20240408	105700	102040840	2685	2685	2685	2685	0
535	20240408	105600	102040840	2685	2685	2685	2685	3
536	20240408	105500	102032785	2675	2675	2675	2675	0
537	20240408	105400	102032785	2675	2675	2675	2675	0
538	20240408	105300	102032785	2675	2685	2685	2675	5
539	20240408	105200	102019380	2685	2675	2685	2675	105
540	20240408	105100	101737475	2685	2685	2685	2685	30
541	20240408	105000	101656925	2685	2685	2685	2685	3
542	20240408	104900	101648870	2670	2670	2670	2670	0
543	20240408	104800	101648870	2670	2670	2670	2670	500
544	20240408	104700	100313870	2685	2685	2685	2685	4
545	20240408	104600	100303130	2675	2675	2675	2675	1310
546	20240408	104500	96798880	2675	2675	2675	2675	11
547	20240408	104400	96769455	2685	2685	2685	2685	4
548	20240408	104300	96758715	2685	2685	2685	2685	0
549	20240408	104200	96758715	2685	2685	2685	2685	103
550	20240408	104100	96482160	2690	2690	2690	2690	3
551	20240408	104000	96474090	2690	2690	2690	2690	0
552	20240408	103900	96474090	2690	2690	2690	2690	0
553	20240408	103800	96474090	2690	2690	2690	2690	3
554	20240408	103700	96466020	2690	2690	2690	2690	0
555	20240408	103600	96466020	2690	2690	2690	2690	0
556	20240408	103500	96466020	2690	2690	2690	2690	3
557	20240408	103400	96457950	2695	2695	2695	2695	0
558	20240408	103300	96457950	2695	2695	2695	2695	0
559	20240408	103200	96457950	2695	2695	2695	2695	106
560	20240408	103100	96172280	2695	2695	2695	2695	0
561	20240408	103000	96172280	2695	2695	2695	2695	0
562	20240408	102900	96172280	2695	2695	2695	2695	3
563	20240408	102800	96164195	2680	2675	2680	2670	1361
564	20240408	102700	92526425	2675	2675	2675	2675	10
565	20240408	102600	92499675	2675	2675	2675	2675	3
566	20240408	102500	92491650	2670	2670	2670	2670	0
567	20240408	102400	92491650	2670	2660	2670	2660	1625
568	20240408	102300	88153255	2665	2665	2665	2665	3
569	20240408	102200	88145260	2665	2665	2665	2665	103
570	20240408	102100	87870765	2665	2665	2665	2665	0
571	20240408	102000	87870765	2665	2665	2665	2665	3
572	20240408	101900	87862770	2650	2650	2650	2650	9
573	20240408	101800	87838920	2650	2640	2650	2640	1309
574	20240408	101700	84379320	2650	2650	2650	2650	1092
575	20240408	101600	81485520	2650	2650	2650	2650	500
576	20240408	101500	80160520	2650	2650	2650	2650	0
577	20240408	101400	80160520	2650	2650	2650	2650	3
578	20240408	101300	80152570	2645	2650	2650	2645	2485
579	20240408	101200	73569130	2650	2650	2650	2650	102
580	20240408	101100	73298830	2660	2660	2660	2660	3
581	20240408	101000	73290850	2650	2650	2650	2650	0
582	20240408	100900	73290850	2650	2650	2650	2650	1190
583	20240408	100800	70137350	2665	2665	2665	2665	3
584	20240408	100700	70129355	2660	2660	2660	2660	1
585	20240408	100600	70126695	2660	2660	2660	2660	0
586	20240408	100500	70126695	2660	2660	2660	2660	3
587	20240408	100400	70118715	2650	2650	2650	2650	200
588	20240408	100300	69588715	2655	2660	2660	2655	827
589	20240408	100200	67393025	2660	2660	2660	2655	41
590	20240408	100100	67284000	2660	2665	2665	2660	465
591	20240408	100000	66047005	2660	2660	2660	2660	16
592	20240408	095900	66004445	2660	2660	2660	2660	3
593	20240408	095800	65996465	2650	2650	2650	2650	0
594	20240408	095700	65996465	2650	2655	2655	2650	6000
595	20240408	095600	50096345	2655	2665	2665	2655	979
596	20240408	095500	47497070	2655	2655	2655	2655	600
597	20240408	095400	45904070	2650	2650	2650	2650	89
598	20240408	095300	45668220	2660	2660	2660	2660	3
599	20240408	095200	45660240	2650	2650	2650	2650	50
600	20240408	095100	45527740	2660	2660	2660	2660	10
601	20240408	095000	45501140	2660	2660	2660	2660	3
602	20240408	094900	45493160	2650	2650	2650	2650	10
603	20240408	094800	45466660	2645	2645	2645	2645	200
604	20240408	094700	44937660	2650	2655	2655	2650	23
605	20240408	094600	44876695	2645	2645	2645	2645	0
606	20240408	094500	44876695	2645	2650	2650	2645	1004
607	20240408	094400	42218115	2645	2650	2650	2645	3265
608	20240408	094300	33566865	2650	2645	2650	2645	603
609	20240408	094200	31969165	2650	2650	2650	2650	0
610	20240408	094100	31969165	2650	2650	2650	2650	103
611	20240408	094000	31696215	2650	2670	2670	2650	495
612	20240408	093900	30384445	2650	2655	2655	2650	50
613	20240408	093800	30251790	2655	2670	2670	2655	266
614	20240408	093700	29545515	2655	2655	2655	2655	300
615	20240408	093600	28749015	2680	2680	2680	2680	0
616	20240408	093500	28749015	2680	2680	2680	2680	3
617	20240408	093400	28740975	2665	2665	2665	2665	0
618	20240408	093300	28740975	2665	2655	2665	2655	97
619	20240408	093200	28482630	2665	2665	2665	2665	3
620	20240408	093100	28474635	2665	2665	2665	2665	75
621	20240408	093000	28274760	2665	2665	2665	2665	10
622	20240408	092900	28248110	2670	2680	2680	2670	696
623	20240408	092800	26389760	2680	2680	2680	2680	0
624	20240408	092700	26389760	2680	2680	2680	2680	0
625	20240408	092600	26389760	2680	2680	2680	2680	3
626	20240408	092500	26381720	2680	2680	2680	2680	0
627	20240408	092400	26381720	2680	2680	2680	2680	0
628	20240408	092300	26381720	2680	2680	2680	2680	27
629	20240408	092200	26309360	2680	2680	2680	2680	0
630	20240408	092100	26309360	2680	2680	2680	2680	0
631	20240408	092000	26309360	2680	2680	2680	2680	3
632	20240408	091900	26301320	2675	2675	2675	2675	163
633	20240408	091800	25865295	2680	2680	2680	2680	0
634	20240408	091700	25865295	2680	2700	2700	2680	1003
635	20240408	091600	23177195	2695	2695	2695	2695	0
636	20240408	091500	23177195	2695	2695	2695	2695	219
637	20240408	091400	22586990	2695	2700	2700	2695	261
638	20240408	091300	21883050	2705	2705	2705	2705	1833
639	20240408	091200	16924785	2715	2715	2715	2715	28
640	20240408	091100	16848765	2715	2705	2715	2705	447
641	20240408	091000	15638660	2710	2720	2720	2710	509
642	20240408	090900	14259180	2720	2720	2720	2720	0
643	20240408	090800	14259180	2720	2720	2720	2720	200
644	20240408	090700	13715180	2720	2720	2720	2720	53
645	20240408	090600	13571020	2715	2720	2720	2710	530
646	20240408	090500	12131315	2725	2715	2725	2715	1195
647	20240408	090400	8879625	2715	2715	2715	2715	1100
648	20240408	090300	5893125	2715	2710	2715	2710	762
649	20240408	090200	3824915	2705	2710	2710	2705	572
650	20240408	090100	2276295	2705	2700	2705	2700	753
651	20240408	090000	243000	2700	2700	2700	2700	59