KissMeData/102370/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	195200	286978210	4355	4355	4355	4355	1651
3	20240409	195100	286978210	4355	4355	4355	4355	0
4	20240409	195000	286978210	4355	4355	4355	4355	0
5	20240409	194900	286978210	4355	4355	4355	4355	0
6	20240409	194800	286978210	4355	4355	4355	4355	0
7	20240409	194700	286978210	4355	4355	4355	4355	0
8	20240409	194600	286978210	4355	4355	4355	4355	0
9	20240409	194500	286978210	4355	4355	4355	4355	0
10	20240409	194400	286978210	4355	4355	4355	4355	0
11	20240409	194300	286978210	4355	4355	4355	4355	0
12	20240409	194200	286978210	4355	4355	4355	4355	0
13	20240409	194100	286978210	4355	4355	4355	4355	0
14	20240409	194000	286978210	4355	4355	4355	4355	0
15	20240409	193900	286978210	4355	4355	4355	4355	0
16	20240409	193800	286978210	4355	4355	4355	4355	0
17	20240409	193700	286978210	4355	4355	4355	4355	0
18	20240409	193600	286978210	4355	4355	4355	4355	0
19	20240409	193500	286978210	4355	4355	4355	4355	0
20	20240409	193400	286978210	4355	4355	4355	4355	0
21	20240409	193300	286978210	4355	4355	4355	4355	0
22	20240409	193200	286978210	4355	4355	4355	4355	0
23	20240409	193100	286978210	4355	4355	4355	4355	0
24	20240409	193000	286978210	4355	4355	4355	4355	0
25	20240409	192900	286978210	4355	4355	4355	4355	0
26	20240409	192800	286978210	4355	4355	4355	4355	0
27	20240409	192700	286978210	4355	4355	4355	4355	0
28	20240409	192600	286978210	4355	4355	4355	4355	0
29	20240409	192500	286978210	4355	4355	4355	4355	0
30	20240409	192400	286978210	4355	4355	4355	4355	0
31	20240409	192300	286978210	4355	4355	4355	4355	0
32	20240409	192200	286978210	4355	4355	4355	4355	1651
33	20240409	192100	286978210	4355	4355	4355	4355	0
34	20240409	192000	286978210	4355	4355	4355	4355	0
35	20240409	191900	286978210	4355	4355	4355	4355	0
36	20240409	191800	286978210	4355	4355	4355	4355	0
37	20240409	191700	286978210	4355	4355	4355	4355	0
38	20240409	191600	286978210	4355	4355	4355	4355	0
39	20240409	191500	286978210	4355	4355	4355	4355	0
40	20240409	191400	286978210	4355	4355	4355	4355	0
41	20240409	191300	286978210	4355	4355	4355	4355	0
42	20240409	191200	286978210	4355	4355	4355	4355	0
43	20240409	191100	286978210	4355	4355	4355	4355	0
44	20240409	191000	286978210	4355	4355	4355	4355	0
45	20240409	190900	286978210	4355	4355	4355	4355	0
46	20240409	190800	286978210	4355	4355	4355	4355	0
47	20240409	190700	286978210	4355	4355	4355	4355	0
48	20240409	190600	286978210	4355	4355	4355	4355	0
49	20240409	190500	286978210	4355	4355	4355	4355	0
50	20240409	190400	286978210	4355	4355	4355	4355	0
51	20240409	190300	286978210	4355	4355	4355	4355	0
52	20240409	190200	286978210	4355	4355	4355	4355	0
53	20240409	190100	286978210	4355	4355	4355	4355	0
54	20240409	190000	286978210	4355	4355	4355	4355	0
55	20240409	185900	286978210	4355	4355	4355	4355	0
56	20240409	185800	286978210	4355	4355	4355	4355	0
57	20240409	185700	286978210	4355	4355	4355	4355	0
58	20240409	185600	286978210	4355	4355	4355	4355	0
59	20240409	185500	286978210	4355	4355	4355	4355	0
60	20240409	185400	286978210	4355	4355	4355	4355	0
61	20240409	185300	286978210	4355	4355	4355	4355	0
62	20240409	185200	286978210	4355	4355	4355	4355	1651
63	20240409	185100	286978210	4355	4355	4355	4355	0
64	20240409	185000	286978210	4355	4355	4355	4355	0
65	20240409	184900	286978210	4355	4355	4355	4355	0
66	20240409	184800	286978210	4355	4355	4355	4355	0
67	20240409	184700	286978210	4355	4355	4355	4355	0
68	20240409	184600	286978210	4355	4355	4355	4355	0
69	20240409	184500	286978210	4355	4355	4355	4355	0
70	20240409	184400	286978210	4355	4355	4355	4355	0
71	20240409	184300	286978210	4355	4355	4355	4355	0
72	20240409	184200	286978210	4355	4355	4355	4355	0
73	20240409	184100	286978210	4355	4355	4355	4355	0
74	20240409	184000	286978210	4355	4355	4355	4355	0
75	20240409	183900	286978210	4355	4355	4355	4355	0
76	20240409	183800	286978210	4355	4355	4355	4355	0
77	20240409	183700	286978210	4355	4355	4355	4355	0
78	20240409	183600	286978210	4355	4355	4355	4355	0
79	20240409	183500	286978210	4355	4355	4355	4355	0
80	20240409	183400	286978210	4355	4355	4355	4355	0
81	20240409	183300	286978210	4355	4355	4355	4355	0
82	20240409	183200	286978210	4355	4355	4355	4355	0
83	20240409	183100	286978210	4355	4355	4355	4355	0
84	20240409	183000	286978210	4355	4355	4355	4355	0
85	20240409	182900	286978210	4355	4355	4355	4355	0
86	20240409	182800	286978210	4355	4355	4355	4355	0
87	20240409	182700	286978210	4355	4355	4355	4355	0
88	20240409	182600	286978210	4355	4355	4355	4355	0
89	20240409	182500	286978210	4355	4355	4355	4355	0
90	20240409	182400	286978210	4355	4355	4355	4355	0
91	20240409	182300	286978210	4355	4355	4355	4355	0
92	20240409	182200	286978210	4355	4355	4355	4355	1651
93	20240409	182100	286978210	4355	4355	4355	4355	0
94	20240409	182000	286978210	4355	4355	4355	4355	0
95	20240409	181900	286978210	4355	4355	4355	4355	0
96	20240409	181800	286978210	4355	4355	4355	4355	0
97	20240409	181700	286978210	4355	4355	4355	4355	0
98	20240409	181600	286978210	4355	4355	4355	4355	0
99	20240409	181500	286978210	4355	4355	4355	4355	0
100	20240409	181400	286978210	4355	4355	4355	4355	0
101	20240409	181300	286978210	4355	4355	4355	4355	0
102	20240409	181200	286978210	4355	4355	4355	4355	0
103	20240409	181100	286978210	4355	4355	4355	4355	0
104	20240409	181000	286978210	4355	4355	4355	4355	0
105	20240409	180900	286978210	4355	4355	4355	4355	0
106	20240409	180800	286978210	4355	4355	4355	4355	0
107	20240409	180700	286978210	4355	4355	4355	4355	0
108	20240409	180600	286978210	4355	4355	4355	4355	0
109	20240409	180500	286978210	4355	4355	4355	4355	0
110	20240409	180400	286978210	4355	4355	4355	4355	0
111	20240409	180300	286978210	4355	4355	4355	4355	0
112	20240409	180200	286978210	4355	4355	4355	4355	0
113	20240409	180100	286978210	4355	4355	4355	4355	0
114	20240409	180000	286978210	4355	4355	4355	4355	0
115	20240409	175900	286978210	4355	4355	4355	4355	0
116	20240409	175800	286978210	4355	4355	4355	4355	0
117	20240409	175700	286978210	4355	4355	4355	4355	0
118	20240409	175600	286978210	4355	4355	4355	4355	0
119	20240409	175500	286978210	4355	4355	4355	4355	0
120	20240409	175400	286978210	4355	4355	4355	4355	0
121	20240409	175300	286978210	4355	4355	4355	4355	0
122	20240409	175200	286978210	4355	4355	4355	4355	1651
123	20240409	175100	286978210	4355	4355	4355	4355	0
124	20240409	175000	286978210	4355	4355	4355	4355	0
125	20240409	174900	286978210	4355	4355	4355	4355	0
126	20240409	174800	286978210	4355	4355	4355	4355	0
127	20240409	174700	286978210	4355	4355	4355	4355	0
128	20240409	174600	286978210	4355	4355	4355	4355	0
129	20240409	174500	286978210	4355	4355	4355	4355	0
130	20240409	174400	286978210	4355	4355	4355	4355	0
131	20240409	174300	286978210	4355	4355	4355	4355	0
132	20240409	174200	286978210	4355	4355	4355	4355	0
133	20240409	174100	286978210	4355	4355	4355	4355	0
134	20240409	174000	286978210	4355	4355	4355	4355	0
135	20240409	173900	286978210	4355	4355	4355	4355	0
136	20240409	173800	286978210	4355	4355	4355	4355	0
137	20240409	173700	286978210	4355	4355	4355	4355	0
138	20240409	173600	286978210	4355	4355	4355	4355	0
139	20240409	173500	286978210	4355	4355	4355	4355	0
140	20240409	173400	286978210	4355	4355	4355	4355	0
141	20240409	173300	286978210	4355	4355	4355	4355	0
142	20240409	173200	286978210	4355	4355	4355	4355	0
143	20240409	173100	286978210	4355	4355	4355	4355	0
144	20240409	173000	286978210	4355	4355	4355	4355	0
145	20240409	172900	286978210	4355	4355	4355	4355	0
146	20240409	172800	286978210	4355	4355	4355	4355	0
147	20240409	172700	286978210	4355	4355	4355	4355	0
148	20240409	172600	286978210	4355	4355	4355	4355	0
149	20240409	172500	286978210	4355	4355	4355	4355	0
150	20240409	172400	286978210	4355	4355	4355	4355	0
151	20240409	172300	286978210	4355	4355	4355	4355	0
152	20240409	172200	286978210	4355	4355	4355	4355	1651
153	20240409	172100	286978210	4355	4355	4355	4355	0
154	20240409	172000	286978210	4355	4355	4355	4355	0
155	20240409	171900	286978210	4355	4355	4355	4355	0
156	20240409	171800	286978210	4355	4355	4355	4355	0
157	20240409	171700	286978210	4355	4355	4355	4355	0
158	20240409	171600	286978210	4355	4355	4355	4355	0
159	20240409	171500	286978210	4355	4355	4355	4355	0
160	20240409	171400	286978210	4355	4355	4355	4355	0
161	20240409	171300	286978210	4355	4355	4355	4355	0
162	20240409	171200	286978210	4355	4355	4355	4355	0
163	20240409	171100	286978210	4355	4355	4355	4355	0
164	20240409	171000	286978210	4355	4355	4355	4355	0
165	20240409	170900	286978210	4355	4355	4355	4355	0
166	20240409	170800	286978210	4355	4355	4355	4355	0
167	20240409	170700	286978210	4355	4355	4355	4355	0
168	20240409	170600	286978210	4355	4355	4355	4355	0
169	20240409	170500	286978210	4355	4355	4355	4355	0
170	20240409	170400	286978210	4355	4355	4355	4355	0
171	20240409	170300	286978210	4355	4355	4355	4355	0
172	20240409	170200	286978210	4355	4355	4355	4355	0
173	20240409	170100	286978210	4355	4355	4355	4355	0
174	20240409	170000	286978210	4355	4355	4355	4355	0
175	20240409	165900	286978210	4355	4355	4355	4355	0
176	20240409	165800	286978210	4355	4355	4355	4355	0
177	20240409	165700	286978210	4355	4355	4355	4355	0
178	20240409	165600	286978210	4355	4355	4355	4355	0
179	20240409	165500	286978210	4355	4355	4355	4355	0
180	20240409	165400	286978210	4355	4355	4355	4355	0
181	20240409	165300	286978210	4355	4355	4355	4355	0
182	20240409	165200	286978210	4355	4355	4355	4355	1651
183	20240409	165100	286978210	4355	4355	4355	4355	0
184	20240409	165000	286978210	4355	4355	4355	4355	0
185	20240409	164900	286978210	4355	4355	4355	4355	0
186	20240409	164800	286978210	4355	4355	4355	4355	0
187	20240409	164700	286978210	4355	4355	4355	4355	0
188	20240409	164600	286978210	4355	4355	4355	4355	0
189	20240409	164500	286978210	4355	4355	4355	4355	0
190	20240409	164400	286978210	4355	4355	4355	4355	0
191	20240409	164300	286978210	4355	4355	4355	4355	0
192	20240409	164200	286978210	4355	4355	4355	4355	0
193	20240409	164100	286978210	4355	4355	4355	4355	0
194	20240409	164000	286978210	4355	4355	4355	4355	0
195	20240409	163900	286978210	4355	4355	4355	4355	0
196	20240409	163800	286978210	4355	4355	4355	4355	0
197	20240409	163700	286978210	4355	4355	4355	4355	0
198	20240409	163600	286978210	4355	4355	4355	4355	0
199	20240409	163500	286978210	4355	4355	4355	4355	0
200	20240409	163400	286978210	4355	4355	4355	4355	0
201	20240409	163300	286978210	4355	4355	4355	4355	0
202	20240409	163200	286978210	4355	4355	4355	4355	0
203	20240409	163100	286978210	4355	4355	4355	4355	0
204	20240409	163000	286978210	4355	4355	4355	4355	0
205	20240409	162900	286978210	4355	4355	4355	4355	0
206	20240409	162800	286978210	4355	4355	4355	4355	0
207	20240409	162700	286978210	4355	4355	4355	4355	0
208	20240409	162600	286978210	4355	4355	4355	4355	0
209	20240409	162500	286978210	4355	4355	4355	4355	0
210	20240409	162400	286978210	4355	4355	4355	4355	0
211	20240409	162300	286978210	4355	4355	4355	4355	0
212	20240409	162200	286978210	4355	4355	4355	4355	1651
213	20240409	162100	286978210	4355	4355	4355	4355	0
214	20240409	162000	286978210	4355	4355	4355	4355	0
215	20240409	161900	286978210	4355	4355	4355	4355	0
216	20240409	161800	286978210	4355	4355	4355	4355	0
217	20240409	161700	286978210	4355	4355	4355	4355	0
218	20240409	161600	286978210	4355	4355	4355	4355	0
219	20240409	161500	286978210	4355	4355	4355	4355	0
220	20240409	161400	286978210	4355	4355	4355	4355	0
221	20240409	161300	286978210	4355	4355	4355	4355	0
222	20240409	161200	286978210	4355	4355	4355	4355	0
223	20240409	161100	286978210	4355	4355	4355	4355	0
224	20240409	161000	286978210	4355	4355	4355	4355	0
225	20240409	160900	286978210	4355	4355	4355	4355	0
226	20240409	160800	286978210	4355	4355	4355	4355	0
227	20240409	160700	286978210	4355	4355	4355	4355	0
228	20240409	160600	286978210	4355	4355	4355	4355	0
229	20240409	160500	286978210	4355	4355	4355	4355	0
230	20240409	160400	286978210	4355	4355	4355	4355	0
231	20240409	160300	286978210	4355	4355	4355	4355	0
232	20240409	160200	286978210	4355	4355	4355	4355	0
233	20240409	160100	286978210	4355	4355	4355	4355	0
234	20240409	160000	286978210	4355	4355	4355	4355	0
235	20240409	155900	286978210	4355	4355	4355	4355	0
236	20240409	155800	286978210	4355	4355	4355	4355	0
237	20240409	155700	286978210	4355	4355	4355	4355	0
238	20240409	155600	286978210	4355	4355	4355	4355	0
239	20240409	155500	286978210	4355	4355	4355	4355	0
240	20240409	155400	286978210	4355	4355	4355	4355	0
241	20240409	155300	286978210	4355	4355	4355	4355	0
242	20240409	155200	286978210	4355	4355	4355	4355	1651
243	20240409	155100	286978210	4355	4355	4355	4355	0
244	20240409	155000	286978210	4355	4355	4355	4355	0
245	20240409	154900	286978210	4355	4355	4355	4355	0
246	20240409	154800	286978210	4355	4355	4355	4355	0
247	20240409	154700	286978210	4355	4355	4355	4355	0
248	20240409	154600	286978210	4355	4355	4355	4355	0
249	20240409	154500	286978210	4355	4355	4355	4355	0
250	20240409	154400	286978210	4355	4355	4355	4355	0
251	20240409	154300	286978210	4355	4355	4355	4355	0
252	20240409	154200	286978210	4355	4355	4355	4355	0
253	20240409	154100	286978210	4355	4355	4355	4355	0
254	20240409	154000	286978210	4355	4355	4355	4355	0
255	20240409	153900	286978210	4355	4355	4355	4355	0
256	20240409	153800	286978210	4355	4355	4355	4355	0
257	20240409	153700	286978210	4355	4355	4355	4355	0
258	20240409	153600	286978210	4355	4355	4355	4355	0
259	20240409	153500	286978210	4355	4355	4355	4355	0
260	20240409	153400	286978210	4355	4355	4355	4355	0
261	20240409	153300	286978210	4355	4355	4355	4355	0
262	20240409	153200	286978210	4355	4355	4355	4355	0
263	20240409	153100	286978210	4355	4355	4355	4355	0
264	20240409	153000	286978210	4355	4355	4355	4355	1651
265	20240409	152900	279788105	4395	4395	4395	4395	0
266	20240409	152800	279788105	4395	4395	4395	4395	0
267	20240409	152700	279788105	4395	4395	4395	4395	0
268	20240409	152600	279788105	4395	4395	4395	4395	0
269	20240409	152500	279788105	4395	4395	4395	4395	0
270	20240409	152400	279788105	4395	4395	4395	4395	0
271	20240409	152300	279788105	4395	4395	4395	4395	0
272	20240409	152200	279788105	4395	4395	4395	4395	0
273	20240409	152100	279788105	4395	4395	4395	4395	0
274	20240409	152000	279788105	4395	4395	4395	4395	0
275	20240409	151900	279788105	4395	4380	4395	4355	3014
276	20240409	151800	266599280	4385	4360	4385	4360	2
277	20240409	151700	266590535	4385	4360	4385	4360	2
278	20240409	151600	266581790	4365	4375	4375	4365	10
279	20240409	151500	266538105	4385	4385	4385	4385	20
280	20240409	151400	266450405	4385	4385	4385	4385	6
281	20240409	151300	266424095	4390	4390	4390	4390	10
282	20240409	151200	266380195	4390	4390	4390	4390	1
283	20240409	151100	266375805	4365	4365	4365	4365	33
284	20240409	151000	266231760	4365	4365	4365	4365	0
285	20240409	150900	266231760	4365	4365	4365	4365	25
286	20240409	150800	266122635	4390	4390	4390	4390	0
287	20240409	150700	266122635	4390	4385	4390	4385	10
288	20240409	150600	266078765	4370	4370	4370	4370	500
289	20240409	150500	263893765	4370	4370	4370	4370	150
290	20240409	150400	263238265	4385	4385	4385	4385	0
291	20240409	150300	263238265	4385	4385	4385	4385	57
292	20240409	150200	262988320	4385	4385	4385	4385	0
293	20240409	150100	262988320	4385	4385	4385	4385	73
294	20240409	150000	262668215	4360	4360	4360	4360	0
295	20240409	145900	262668215	4360	4360	4360	4360	1
296	20240409	145800	262663855	4350	4375	4375	4350	1347
297	20240409	145700	256790040	4375	4375	4375	4375	0
298	20240409	145600	256790040	4375	4375	4375	4375	0
299	20240409	145500	256790040	4375	4375	4375	4375	102
300	20240409	145400	256343790	4370	4370	4370	4370	0
301	20240409	145300	256343790	4370	4370	4370	4370	42
302	20240409	145200	256160250	4370	4370	4370	4370	5
303	20240409	145100	256138400	4370	4370	4370	4370	10
304	20240409	145000	256094700	4365	4365	4365	4365	410
305	20240409	144900	254305050	4365	4370	4370	4360	488
306	20240409	144800	252176410	4360	4370	4370	4360	9
307	20240409	144700	252137125	4375	4375	4375	4375	0
308	20240409	144600	252137125	4375	4375	4375	4375	0
309	20240409	144500	252137125	4375	4375	4375	4375	0
310	20240409	144400	252137125	4375	4375	4375	4375	0
311	20240409	144300	252137125	4375	4375	4375	4375	0
312	20240409	144200	252137125	4375	4385	4385	4350	1002
313	20240409	144100	247772200	4375	4375	4375	4375	12
314	20240409	144000	247719700	4385	4385	4385	4385	1
315	20240409	143900	247715315	4375	4370	4385	4370	27
316	20240409	143800	247597185	4360	4360	4360	4360	300
317	20240409	143700	246289185	4360	4370	4370	4360	214
318	20240409	143600	245355270	4395	4395	4395	4395	0
319	20240409	143500	245355270	4395	4395	4395	4395	1
320	20240409	143400	245350875	4370	4385	4385	4370	5747
321	20240409	143300	220221650	4400	4380	4400	4380	3
322	20240409	143200	220208490	4400	4400	4400	4400	4
323	20240409	143100	220190890	4400	4400	4400	4400	0
324	20240409	143000	220190890	4400	4390	4400	4390	50
325	20240409	142900	219971090	4400	4400	4400	4400	0
326	20240409	142800	219971090	4400	4400	4400	4400	0
327	20240409	142700	219971090	4400	4400	4400	4400	0
328	20240409	142600	219971090	4400	4400	4400	4400	0
329	20240409	142500	219971090	4400	4400	4400	4400	1
330	20240409	142400	219966690	4380	4380	4380	4380	1000
331	20240409	142300	215586690	4380	4380	4380	4380	0
332	20240409	142200	215586690	4380	4380	4380	4380	0
333	20240409	142100	215586690	4380	4395	4395	4380	1468
334	20240409	142000	209146485	4400	4400	4400	4400	300
335	20240409	141900	207826485	4405	4405	4405	4405	1
336	20240409	141800	207822080	4405	4405	4405	4405	11
337	20240409	141700	207773625	4405	4400	4405	4400	68
338	20240409	141600	207474345	4405	4405	4405	4405	7
339	20240409	141500	207443510	4405	4400	4405	4400	31
340	20240409	141400	207307105	4400	4400	4400	4400	850
341	20240409	141300	203567105	4405	4405	4405	4405	10
342	20240409	141200	203523055	4410	4410	4410	4410	0
343	20240409	141100	203523055	4410	4410	4410	4410	0
344	20240409	141000	203523055	4410	4405	4410	4405	6
345	20240409	140900	203496620	4415	4415	4415	4415	0
346	20240409	140800	203496620	4415	4415	4415	4415	0
347	20240409	140700	203496620	4415	4415	4415	4415	0
348	20240409	140600	203496620	4415	4415	4415	4415	0
349	20240409	140500	203496620	4415	4415	4415	4415	4
350	20240409	140400	203478960	4415	4415	4415	4415	0
351	20240409	140300	203478960	4415	4415	4415	4415	0
352	20240409	140200	203478960	4415	4415	4415	4415	0
353	20240409	140100	203478960	4415	4415	4415	4415	0
354	20240409	140000	203478960	4415	4415	4415	4415	0
355	20240409	135900	203478960	4415	4415	4415	4415	1
356	20240409	135800	203474545	4410	4410	4410	4410	0
357	20240409	135700	203474545	4410	4410	4410	4410	0
358	20240409	135600	203474545	4410	4410	4410	4410	189
359	20240409	135500	202641055	4410	4410	4415	4410	599
360	20240409	135400	199999455	4410	4405	4410	4405	4
361	20240409	135300	199981830	4410	4410	4410	4410	0
362	20240409	135200	199981830	4410	4410	4410	4410	130
363	20240409	135100	199408530	4410	4410	4410	4410	0
364	20240409	135000	199408530	4410	4410	4410	4410	5
365	20240409	134900	199386480	4410	4410	4410	4410	10
366	20240409	134800	199342380	4410	4410	4410	4410	0
367	20240409	134700	199342380	4410	4405	4410	4405	302
368	20240409	134600	198010570	4410	4410	4410	4410	0
369	20240409	134500	198010570	4410	4410	4410	4410	0
370	20240409	134400	198010570	4410	4410	4410	4410	0
371	20240409	134300	198010570	4410	4410	4410	4410	10
372	20240409	134200	197966470	4410	4410	4410	4410	4
373	20240409	134100	197948830	4400	4405	4410	4400	575
374	20240409	134000	195417935	4405	4405	4405	4405	0
375	20240409	133900	195417935	4405	4405	4405	4405	0
376	20240409	133800	195417935	4405	4405	4405	4405	0
377	20240409	133700	195417935	4405	4405	4405	4405	0
378	20240409	133600	195417935	4405	4405	4405	4405	0
379	20240409	133500	195417935	4405	4405	4405	4405	0
380	20240409	133400	195417935	4405	4405	4405	4405	0
381	20240409	133300	195417935	4405	4405	4405	4405	100
382	20240409	133200	194977435	4405	4405	4405	4405	0
383	20240409	133100	194977435	4405	4405	4405	4405	160
384	20240409	133000	194272635	4405	4405	4405	4405	0
385	20240409	132900	194272635	4405	4405	4405	4405	0
386	20240409	132800	194272635	4405	4405	4405	4405	0
387	20240409	132700	194272635	4405	4405	4405	4405	0
388	20240409	132600	194272635	4405	4405	4405	4405	50
389	20240409	132500	194052385	4405	4405	4405	4405	0
390	20240409	132400	194052385	4405	4405	4405	4405	0
391	20240409	132300	194052385	4405	4405	4405	4405	43
392	20240409	132200	193862970	4405	4405	4405	4405	8
393	20240409	132100	193827730	4405	4405	4405	4405	0
394	20240409	132000	193827730	4405	4405	4405	4405	31
395	20240409	131900	193691175	4405	4405	4405	4405	0
396	20240409	131800	193691175	4405	4405	4405	4405	0
397	20240409	131700	193691175	4405	4405	4405	4405	0
398	20240409	131600	193691175	4405	4405	4405	4405	1
399	20240409	131500	193686770	4385	4385	4385	4385	309
400	20240409	131400	192331805	4405	4405	4405	4405	0
401	20240409	131300	192331805	4405	4405	4405	4405	0
402	20240409	131200	192331805	4405	4405	4405	4405	60
403	20240409	131100	192067505	4405	4405	4405	4405	0
404	20240409	131000	192067505	4405	4405	4405	4405	0
405	20240409	130900	192067505	4405	4405	4405	4405	0
406	20240409	130800	192067505	4405	4405	4405	4405	0
407	20240409	130700	192067505	4405	4405	4405	4405	0
408	20240409	130600	192067505	4405	4405	4405	4405	0
409	20240409	130500	192067505	4405	4405	4405	4405	3
410	20240409	130400	192054290	4405	4405	4405	4405	0
411	20240409	130300	192054290	4405	4405	4405	4405	0
412	20240409	130200	192054290	4405	4405	4405	4405	0
413	20240409	130100	192054290	4405	4395	4405	4395	185
414	20240409	130000	191241195	4395	4395	4395	4395	58
415	20240409	125900	190986285	4395	4395	4395	4395	0
416	20240409	125800	190986285	4395	4395	4395	4395	0
417	20240409	125700	190986285	4395	4395	4395	4395	0
418	20240409	125600	190986285	4395	4405	4405	4395	87
419	20240409	125500	190603620	4405	4380	4405	4380	487
420	20240409	125400	188470535	4405	4405	4405	4405	0
421	20240409	125300	188470535	4405	4405	4405	4405	0
422	20240409	125200	188470535	4405	4405	4405	4405	0
423	20240409	125100	188470535	4405	4405	4405	4405	0
424	20240409	125000	188470535	4405	4405	4405	4405	0
425	20240409	124900	188470535	4405	4405	4405	4405	0
426	20240409	124800	188470535	4405	4405	4405	4405	0
427	20240409	124700	188470535	4405	4405	4405	4405	0
428	20240409	124600	188470535	4405	4405	4405	4405	0
429	20240409	124500	188470535	4405	4405	4405	4405	1
430	20240409	124400	188466130	4380	4380	4380	4380	0
431	20240409	124300	188466130	4380	4380	4380	4380	0
432	20240409	124200	188466130	4380	4380	4380	4380	0
433	20240409	124100	188466130	4380	4380	4380	4380	386
434	20240409	124000	186775450	4380	4400	4400	4380	500
435	20240409	123900	184582520	4420	4420	4420	4420	0
436	20240409	123800	184582520	4420	4420	4420	4420	1
437	20240409	123700	184578100	4410	4410	4410	4410	0
438	20240409	123600	184578100	4410	4410	4410	4410	0
439	20240409	123500	184578100	4410	4415	4415	4410	3697
440	20240409	123400	168256345	4420	4420	4420	4420	1
441	20240409	123300	168251925	4415	4415	4415	4415	0
442	20240409	123200	168251925	4415	4415	4415	4415	132
443	20240409	123100	167669145	4415	4415	4415	4415	0
444	20240409	123000	167669145	4415	4415	4415	4415	5
445	20240409	122900	167647070	4415	4415	4415	4415	0
446	20240409	122800	167647070	4415	4415	4415	4415	0
447	20240409	122700	167647070	4415	4415	4415	4415	1
448	20240409	122600	167642655	4415	4415	4415	4415	0
449	20240409	122500	167642655	4415	4415	4415	4415	0
450	20240409	122400	167642655	4415	4415	4415	4415	0
451	20240409	122300	167642655	4415	4415	4415	4415	100
452	20240409	122200	167201155	4415	4415	4415	4415	1
453	20240409	122100	167196740	4420	4420	4420	4420	100
454	20240409	122000	166754740	4420	4420	4420	4420	12
455	20240409	121900	166701700	4420	4420	4420	4420	0
456	20240409	121800	166701700	4420	4420	4420	4420	0
457	20240409	121700	166701700	4420	4420	4420	4420	19
458	20240409	121600	166617720	4420	4420	4420	4420	0
459	20240409	121500	166617720	4420	4420	4420	4420	51
460	20240409	121400	166392300	4420	4420	4420	4420	30
461	20240409	121300	166259700	4425	4425	4425	4425	226
462	20240409	121200	165259650	4425	4425	4425	4425	31
463	20240409	121100	165122475	4420	4420	4420	4420	0
464	20240409	121000	165122475	4420	4420	4420	4420	0
465	20240409	120900	165122475	4420	4425	4425	4420	205
466	20240409	120800	164216350	4430	4415	4430	4415	89
467	20240409	120700	163823090	4415	4415	4415	4415	0
468	20240409	120600	163823090	4415	4415	4415	4415	0
469	20240409	120500	163823090	4415	4415	4415	4415	1
470	20240409	120400	163818675	4415	4415	4415	4415	0
471	20240409	120300	163818675	4415	4415	4415	4415	0
472	20240409	120200	163818675	4415	4415	4415	4415	1
473	20240409	120100	163814260	4415	4415	4415	4415	0
474	20240409	120000	163814260	4415	4415	4415	4415	0
475	20240409	115900	163814260	4415	4415	4415	4415	0
476	20240409	115800	163814260	4415	4415	4415	4415	6
477	20240409	115700	163787770	4415	4415	4415	4415	20
478	20240409	115600	163699470	4415	4415	4415	4415	2
479	20240409	115500	163690640	4415	4415	4415	4415	0
480	20240409	115400	163690640	4415	4415	4415	4415	0
481	20240409	115300	163690640	4415	4415	4415	4415	8
482	20240409	115200	163655320	4415	4415	4415	4415	0
483	20240409	115100	163655320	4415	4415	4415	4415	4
484	20240409	115000	163637660	4415	4415	4415	4415	30
485	20240409	114900	163505210	4430	4430	4430	4430	0
486	20240409	114800	163505210	4430	4430	4430	4430	0
487	20240409	114700	163505210	4430	4420	4430	4400	40
488	20240409	114600	163329080	4430	4430	4430	4430	1
489	20240409	114500	163324650	4435	4410	4435	4410	8
490	20240409	114400	163289305	4430	4430	4430	4430	0
491	20240409	114300	163289305	4430	4430	4430	4430	21
492	20240409	114200	163196275	4435	4435	4435	4435	0
493	20240409	114100	163196275	4435	4405	4435	4405	64
494	20240409	114000	162914310	4405	4405	4405	4405	423
495	20240409	113900	161050995	4405	4405	4405	4405	1
496	20240409	113800	161046590	4405	4405	4405	4405	74
497	20240409	113700	160720620	4405	4405	4405	4405	1
498	20240409	113600	160716215	4400	4395	4400	4395	368
499	20240409	113500	159098015	4400	4390	4400	4390	474
500	20240409	113400	157014800	4390	4390	4390	4390	0
501	20240409	113300	157014800	4390	4390	4390	4390	0
502	20240409	113200	157014800	4390	4385	4390	4385	6
503	20240409	113100	156988475	4380	4380	4380	4380	0
504	20240409	113000	156988475	4380	4380	4380	4380	0
505	20240409	112900	156988475	4380	4380	4380	4380	211
506	20240409	112800	156064295	4380	4380	4380	4380	100
507	20240409	112700	155626295	4375	4395	4395	4375	2001
508	20240409	112600	146857670	4400	4400	4400	4400	0
509	20240409	112500	146857670	4400	4400	4400	4400	2
510	20240409	112400	146848870	4400	4400	4400	4400	0
511	20240409	112300	146848870	4400	4400	4400	4400	0
512	20240409	112200	146848870	4400	4400	4400	4400	79
513	20240409	112100	146501270	4400	4400	4400	4400	5
514	20240409	112000	146479270	4400	4400	4400	4400	21
515	20240409	111900	146386870	4400	4400	4400	4400	5
516	20240409	111800	146364870	4400	4400	4400	4400	0
517	20240409	111700	146364870	4400	4400	4400	4400	5
518	20240409	111600	146342870	4400	4400	4400	4400	22
519	20240409	111500	146246070	4400	4400	4400	4400	0
520	20240409	111400	146246070	4400	4400	4400	4400	0
521	20240409	111300	146246070	4400	4400	4400	4400	20
522	20240409	111200	146158070	4405	4405	4405	4405	0
523	20240409	111100	146158070	4405	4405	4405	4405	1
524	20240409	111000	146153665	4385	4385	4385	4385	361
525	20240409	110900	144570680	4380	4380	4380	4380	0
526	20240409	110800	144570680	4380	4385	4385	4380	303
527	20240409	110700	143242795	4390	4390	4390	4390	189
528	20240409	110600	142413085	4395	4395	4395	4395	150
529	20240409	110500	141753835	4395	4395	4395	4395	0
530	20240409	110400	141753835	4395	4395	4395	4395	0
531	20240409	110300	141753835	4395	4395	4395	4395	2
532	20240409	110200	141745045	4380	4390	4390	4380	500
533	20240409	110100	139554895	4395	4395	4395	4395	0
534	20240409	110000	139554895	4395	4395	4395	4395	0
535	20240409	105900	139554895	4395	4395	4395	4395	0
536	20240409	105800	139554895	4395	4385	4395	4380	533
537	20240409	105700	137216780	4395	4395	4395	4395	0
538	20240409	105600	137216780	4395	4395	4395	4395	0
539	20240409	105500	137216780	4395	4395	4395	4395	0
540	20240409	105400	137216780	4395	4395	4395	4395	25
541	20240409	105300	137106905	4395	4395	4395	4395	2
542	20240409	105200	137098115	4395	4395	4395	4395	0
543	20240409	105100	137098115	4395	4395	4395	4395	1
544	20240409	105000	137093720	4390	4385	4390	4385	116
545	20240409	104900	136585015	4385	4385	4385	4385	0
546	20240409	104800	136585015	4385	4385	4385	4385	80
547	20240409	104700	136234215	4400	4400	4400	4400	0
548	20240409	104600	136234215	4400	4400	4400	4400	0
549	20240409	104500	136234215	4400	4400	4400	4400	0
550	20240409	104400	136234215	4400	4400	4400	4400	1
551	20240409	104300	136229815	4405	4405	4405	4405	1
552	20240409	104200	136225410	4400	4400	4400	4400	0
553	20240409	104100	136225410	4400	4405	4405	4400	8
554	20240409	104000	136190180	4380	4380	4380	4380	0
555	20240409	103900	136190180	4380	4380	4380	4380	137
556	20240409	103800	135590120	4380	4380	4380	4380	0
557	20240409	103700	135590120	4380	4390	4390	4380	51
558	20240409	103600	135366450	4390	4390	4390	4390	159
559	20240409	103500	134668440	4390	4390	4390	4390	50
560	20240409	103400	134448940	4405	4405	4405	4405	0
561	20240409	103300	134448940	4405	4405	4405	4405	1
562	20240409	103200	134444535	4395	4395	4395	4395	2
563	20240409	103100	134435745	4405	4405	4405	4405	0
564	20240409	103000	134435745	4405	4405	4405	4405	26
565	20240409	102900	134321215	4395	4395	4395	4395	0
566	20240409	102800	134321215	4395	4395	4395	4395	0
567	20240409	102700	134321215	4395	4400	4400	4395	8
568	20240409	102600	134286025	4400	4400	4400	4400	24
569	20240409	102500	134180425	4400	4400	4400	4400	0
570	20240409	102400	134180425	4400	4410	4410	4400	555
571	20240409	102300	131736665	4410	4410	4410	4410	185
572	20240409	102200	130920815	4410	4410	4410	4410	0
573	20240409	102100	130920815	4410	4410	4410	4410	20
574	20240409	102000	130832615	4410	4410	4410	4410	3
575	20240409	101900	130819385	4405	4410	4410	4405	1003
576	20240409	101800	126400490	4410	4410	4410	4410	0
577	20240409	101700	126400490	4410	4410	4410	4410	6
578	20240409	101600	126374030	4430	4430	4430	4430	0
579	20240409	101500	126374030	4430	4430	4430	4430	1000
580	20240409	101400	121944030	4430	4430	4430	4430	0
581	20240409	101300	121944030	4430	4410	4430	4410	32
582	20240409	101200	121802485	4420	4420	4420	4420	100
583	20240409	101100	121360485	4420	4420	4420	4420	16
584	20240409	101000	121289765	4430	4430	4430	4430	11
585	20240409	100900	121241035	4435	4435	4435	4435	0
586	20240409	100800	121241035	4435	4435	4435	4435	0
587	20240409	100700	121241035	4435	4435	4435	4435	0
588	20240409	100600	121241035	4435	4435	4435	4435	4
589	20240409	100500	121223295	4410	4410	4410	4410	50
590	20240409	100400	121002795	4430	4430	4430	4430	0
591	20240409	100300	121002795	4430	4410	4430	4410	3
592	20240409	100200	120989525	4405	4430	4430	4405	273
593	20240409	100100	119785350	4435	4435	4435	4435	7
594	20240409	100000	119754305	4435	4435	4435	4435	1
595	20240409	095900	119749870	4440	4440	4440	4440	0
596	20240409	095800	119749870	4440	4440	4440	4440	0
597	20240409	095700	119749870	4440	4440	4440	4440	0
598	20240409	095600	119749870	4440	4440	4440	4440	20
599	20240409	095500	119661070	4440	4440	4440	4440	201
600	20240409	095400	118768630	4440	4440	4440	4440	1
601	20240409	095300	118764190	4440	4440	4440	4440	0
602	20240409	095200	118764190	4440	4435	4440	4435	2
603	20240409	095100	118755315	4440	4440	4440	4440	30
604	20240409	095000	118622115	4440	4440	4440	4440	6
605	20240409	094900	118595475	4430	4430	4430	4430	0
606	20240409	094800	118595475	4430	4430	4430	4430	3
607	20240409	094700	118582185	4430	4440	4440	4430	2
608	20240409	094600	118573315	4420	4420	4420	4420	0
609	20240409	094500	118573315	4420	4420	4420	4420	0
610	20240409	094400	118573315	4420	4420	4420	4420	897
611	20240409	094300	114608575	4420	4425	4425	4420	319
612	20240409	094200	113197095	4445	4445	4445	4445	0
613	20240409	094100	113197095	4445	4445	4445	4445	0
614	20240409	094000	113197095	4445	4445	4445	4445	0
615	20240409	093900	113197095	4445	4435	4445	4425	313
616	20240409	093800	111810665	4445	4445	4445	4445	0
617	20240409	093700	111810665	4445	4445	4445	4445	2
618	20240409	093600	111801775	4445	4445	4445	4445	5
619	20240409	093500	111779550	4445	4445	4445	4445	240
620	20240409	093400	110712750	4460	4460	4460	4460	0
621	20240409	093300	110712750	4460	4460	4460	4460	135
622	20240409	093200	110110650	4450	4445	4450	4445	3665
623	20240409	093100	93801425	4445	4440	4445	4440	45
624	20240409	093000	93601600	4450	4450	4450	4450	5
625	20240409	092900	93579350	4450	4460	4460	4450	492
626	20240409	092800	91389900	4460	4455	4460	4455	29
627	20240409	092700	91260655	4450	4450	4450	4450	23
628	20240409	092600	91158305	4450	4430	4450	4430	264
629	20240409	092500	89987025	4450	4450	4450	4450	0
630	20240409	092400	89987025	4450	4435	4450	4435	1255
631	20240409	092300	84411880	4440	4440	4440	4440	2
632	20240409	092200	84403000	4440	4440	4440	4440	284
633	20240409	092100	83142040	4440	4440	4440	4440	1104
634	20240409	092000	78240280	4440	4430	4440	4430	342
635	20240409	091900	76724700	4440	4445	4445	4440	112
636	20240409	091800	76226865	4445	4420	4445	4420	1754
637	20240409	091700	68454350	4420	4420	4420	4420	1
638	20240409	091600	68449930	4415	4415	4415	4415	5
639	20240409	091500	68427855	4420	4420	4420	4420	0
640	20240409	091400	68427855	4420	4420	4420	4420	0
641	20240409	091300	68427855	4420	4430	4430	4420	26
642	20240409	091200	68312725	4390	4390	4390	4390	300
643	20240409	091100	66995725	4390	4400	4400	4390	523
644	20240409	091000	64699195	4400	4405	4405	4400	30
645	20240409	090900	64567190	4435	4435	4435	4435	0
646	20240409	090800	64567190	4435	4435	4435	4435	40
647	20240409	090700	64389790	4435	4435	4435	4435	3109
648	20240409	090600	50601375	4435	4435	4435	4435	1
649	20240409	090500	50596940	4440	4440	4440	4440	102
650	20240409	090400	50144060	4425	4445	4445	4425	76
651	20240409	090300	49807355	4390	4450	4450	4390	672
652	20240409	090200	46835990	4440	4430	4440	4430	1503
653	20240409	090100	40177650	4410	4430	4430	4400	239
654	20240409	090000	39125970	4370	4350	4430	4350	8973