KissMeData/133820/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200000	154203688	1280	1280	1280	1280	2392
3	20240408	195900	154203688	1280	1280	1280	1280	0
4	20240408	195800	154203688	1280	1280	1280	1280	0
5	20240408	195700	154203688	1280	1280	1280	1280	0
6	20240408	195600	154203688	1280	1280	1280	1280	0
7	20240408	195500	154203688	1280	1280	1280	1280	0
8	20240408	195400	154203688	1280	1280	1280	1280	0
9	20240408	195300	154203688	1280	1280	1280	1280	0
10	20240408	195200	154203688	1280	1280	1280	1280	0
11	20240408	195100	154203688	1280	1280	1280	1280	0
12	20240408	195000	154203688	1280	1280	1280	1280	0
13	20240408	194900	154203688	1280	1280	1280	1280	0
14	20240408	194800	154203688	1280	1280	1280	1280	0
15	20240408	194700	154203688	1280	1280	1280	1280	0
16	20240408	194600	154203688	1280	1280	1280	1280	0
17	20240408	194500	154203688	1280	1280	1280	1280	0
18	20240408	194400	154203688	1280	1280	1280	1280	0
19	20240408	194300	154203688	1280	1280	1280	1280	0
20	20240408	194200	154203688	1280	1280	1280	1280	0
21	20240408	194100	154203688	1280	1280	1280	1280	0
22	20240408	194000	154203688	1280	1280	1280	1280	0
23	20240408	193900	154203688	1280	1280	1280	1280	0
24	20240408	193800	154203688	1280	1280	1280	1280	0
25	20240408	193700	154203688	1280	1280	1280	1280	0
26	20240408	193600	154203688	1280	1280	1280	1280	0
27	20240408	193500	154203688	1280	1280	1280	1280	0
28	20240408	193400	154203688	1280	1280	1280	1280	0
29	20240408	193300	154203688	1280	1280	1280	1280	0
30	20240408	193200	154203688	1280	1280	1280	1280	0
31	20240408	193100	154203688	1280	1280	1280	1280	0
32	20240408	193000	154203688	1280	1280	1280	1280	2392
33	20240408	192900	154203688	1280	1280	1280	1280	0
34	20240408	192800	154203688	1280	1280	1280	1280	0
35	20240408	192700	154203688	1280	1280	1280	1280	0
36	20240408	192600	154203688	1280	1280	1280	1280	0
37	20240408	192500	154203688	1280	1280	1280	1280	0
38	20240408	192400	154203688	1280	1280	1280	1280	0
39	20240408	192300	154203688	1280	1280	1280	1280	0
40	20240408	192200	154203688	1280	1280	1280	1280	0
41	20240408	192100	154203688	1280	1280	1280	1280	0
42	20240408	192000	154203688	1280	1280	1280	1280	0
43	20240408	191900	154203688	1280	1280	1280	1280	0
44	20240408	191800	154203688	1280	1280	1280	1280	0
45	20240408	191700	154203688	1280	1280	1280	1280	0
46	20240408	191600	154203688	1280	1280	1280	1280	0
47	20240408	191500	154203688	1280	1280	1280	1280	0
48	20240408	191400	154203688	1280	1280	1280	1280	0
49	20240408	191300	154203688	1280	1280	1280	1280	0
50	20240408	191200	154203688	1280	1280	1280	1280	0
51	20240408	191100	154203688	1280	1280	1280	1280	0
52	20240408	191000	154203688	1280	1280	1280	1280	0
53	20240408	190900	154203688	1280	1280	1280	1280	0
54	20240408	190800	154203688	1280	1280	1280	1280	0
55	20240408	190700	154203688	1280	1280	1280	1280	0
56	20240408	190600	154203688	1280	1280	1280	1280	0
57	20240408	190500	154203688	1280	1280	1280	1280	0
58	20240408	190400	154203688	1280	1280	1280	1280	0
59	20240408	190300	154203688	1280	1280	1280	1280	0
60	20240408	190200	154203688	1280	1280	1280	1280	0
61	20240408	190100	154203688	1280	1280	1280	1280	0
62	20240408	190000	154203688	1280	1280	1280	1280	2392
63	20240408	185900	154203688	1280	1280	1280	1280	0
64	20240408	185800	154203688	1280	1280	1280	1280	0
65	20240408	185700	154203688	1280	1280	1280	1280	0
66	20240408	185600	154203688	1280	1280	1280	1280	0
67	20240408	185500	154203688	1280	1280	1280	1280	0
68	20240408	185400	154203688	1280	1280	1280	1280	0
69	20240408	185300	154203688	1280	1280	1280	1280	0
70	20240408	185200	154203688	1280	1280	1280	1280	0
71	20240408	185100	154203688	1280	1280	1280	1280	0
72	20240408	185000	154203688	1280	1280	1280	1280	0
73	20240408	184900	154203688	1280	1280	1280	1280	0
74	20240408	184800	154203688	1280	1280	1280	1280	0
75	20240408	184700	154203688	1280	1280	1280	1280	0
76	20240408	184600	154203688	1280	1280	1280	1280	0
77	20240408	184500	154203688	1280	1280	1280	1280	0
78	20240408	184400	154203688	1280	1280	1280	1280	0
79	20240408	184300	154203688	1280	1280	1280	1280	0
80	20240408	184200	154203688	1280	1280	1280	1280	0
81	20240408	184100	154203688	1280	1280	1280	1280	0
82	20240408	184000	154203688	1280	1280	1280	1280	0
83	20240408	183900	154203688	1280	1280	1280	1280	0
84	20240408	183800	154203688	1280	1280	1280	1280	0
85	20240408	183700	154203688	1280	1280	1280	1280	0
86	20240408	183600	154203688	1280	1280	1280	1280	0
87	20240408	183500	154203688	1280	1280	1280	1280	0
88	20240408	183400	154203688	1280	1280	1280	1280	0
89	20240408	183300	154203688	1280	1280	1280	1280	0
90	20240408	183200	154203688	1280	1280	1280	1280	0
91	20240408	183100	154203688	1280	1280	1280	1280	0
92	20240408	183000	154203688	1280	1280	1280	1280	2392
93	20240408	182900	154203688	1280	1280	1280	1280	0
94	20240408	182800	154203688	1280	1280	1280	1280	0
95	20240408	182700	154203688	1280	1280	1280	1280	0
96	20240408	182600	154203688	1280	1280	1280	1280	0
97	20240408	182500	154203688	1280	1280	1280	1280	0
98	20240408	182400	154203688	1280	1280	1280	1280	0
99	20240408	182300	154203688	1280	1280	1280	1280	0
100	20240408	182200	154203688	1280	1280	1280	1280	0
101	20240408	182100	154203688	1280	1280	1280	1280	0
102	20240408	182000	154203688	1280	1280	1280	1280	0
103	20240408	181900	154203688	1280	1280	1280	1280	0
104	20240408	181800	154203688	1280	1280	1280	1280	0
105	20240408	181700	154203688	1280	1280	1280	1280	0
106	20240408	181600	154203688	1280	1280	1280	1280	0
107	20240408	181500	154203688	1280	1280	1280	1280	0
108	20240408	181400	154203688	1280	1280	1280	1280	0
109	20240408	181300	154203688	1280	1280	1280	1280	0
110	20240408	181200	154203688	1280	1280	1280	1280	0
111	20240408	181100	154203688	1280	1280	1280	1280	0
112	20240408	181000	154203688	1280	1280	1280	1280	0
113	20240408	180900	154203688	1280	1280	1280	1280	0
114	20240408	180800	154203688	1280	1280	1280	1280	0
115	20240408	180700	154203688	1280	1280	1280	1280	0
116	20240408	180600	154203688	1280	1280	1280	1280	0
117	20240408	180500	154203688	1280	1280	1280	1280	0
118	20240408	180400	154203688	1280	1280	1280	1280	0
119	20240408	180300	154203688	1280	1280	1280	1280	0
120	20240408	180200	154203688	1280	1280	1280	1280	0
121	20240408	180100	154203688	1280	1280	1280	1280	0
122	20240408	180000	154203688	1280	1280	1280	1280	2392
123	20240408	175900	154203688	1280	1280	1280	1280	0
124	20240408	175800	154203688	1280	1280	1280	1280	0
125	20240408	175700	154203688	1280	1280	1280	1280	0
126	20240408	175600	154203688	1280	1280	1280	1280	0
127	20240408	175500	154203688	1280	1280	1280	1280	0
128	20240408	175400	154203688	1280	1280	1280	1280	0
129	20240408	175300	154203688	1280	1280	1280	1280	0
130	20240408	175200	154203688	1280	1280	1280	1280	0
131	20240408	175100	154203688	1280	1280	1280	1280	0
132	20240408	175000	154203688	1280	1280	1280	1280	0
133	20240408	174900	154203688	1280	1280	1280	1280	0
134	20240408	174800	154203688	1280	1280	1280	1280	0
135	20240408	174700	154203688	1280	1280	1280	1280	0
136	20240408	174600	154203688	1280	1280	1280	1280	0
137	20240408	174500	154203688	1280	1280	1280	1280	0
138	20240408	174400	154203688	1280	1280	1280	1280	0
139	20240408	174300	154203688	1280	1280	1280	1280	0
140	20240408	174200	154203688	1280	1280	1280	1280	0
141	20240408	174100	154203688	1280	1280	1280	1280	0
142	20240408	174000	154203688	1280	1280	1280	1280	0
143	20240408	173900	154203688	1280	1280	1280	1280	0
144	20240408	173800	154203688	1280	1280	1280	1280	0
145	20240408	173700	154203688	1280	1280	1280	1280	0
146	20240408	173600	154203688	1280	1280	1280	1280	0
147	20240408	173500	154203688	1280	1280	1280	1280	0
148	20240408	173400	154203688	1280	1280	1280	1280	0
149	20240408	173300	154203688	1280	1280	1280	1280	0
150	20240408	173200	154203688	1280	1280	1280	1280	0
151	20240408	173100	154203688	1280	1280	1280	1280	0
152	20240408	173000	154203688	1280	1280	1280	1280	2392
153	20240408	172900	154203688	1280	1280	1280	1280	0
154	20240408	172800	154203688	1280	1280	1280	1280	0
155	20240408	172700	154203688	1280	1280	1280	1280	0
156	20240408	172600	154203688	1280	1280	1280	1280	0
157	20240408	172500	154203688	1280	1280	1280	1280	0
158	20240408	172400	154203688	1280	1280	1280	1280	0
159	20240408	172300	154203688	1280	1280	1280	1280	0
160	20240408	172200	154203688	1280	1280	1280	1280	0
161	20240408	172100	154203688	1280	1280	1280	1280	0
162	20240408	172000	154203688	1280	1280	1280	1280	0
163	20240408	171900	154203688	1280	1280	1280	1280	0
164	20240408	171800	154203688	1280	1280	1280	1280	0
165	20240408	171700	154203688	1280	1280	1280	1280	0
166	20240408	171600	154203688	1280	1280	1280	1280	0
167	20240408	171500	154203688	1280	1280	1280	1280	0
168	20240408	171400	154203688	1280	1280	1280	1280	0
169	20240408	171300	154203688	1280	1280	1280	1280	0
170	20240408	171200	154203688	1280	1280	1280	1280	0
171	20240408	171100	154203688	1280	1280	1280	1280	0
172	20240408	171000	154203688	1280	1280	1280	1280	0
173	20240408	170900	154203688	1280	1280	1280	1280	0
174	20240408	170800	154203688	1280	1280	1280	1280	0
175	20240408	170700	154203688	1280	1280	1280	1280	0
176	20240408	170600	154203688	1280	1280	1280	1280	0
177	20240408	170500	154203688	1280	1280	1280	1280	0
178	20240408	170400	154203688	1280	1280	1280	1280	0
179	20240408	170300	154203688	1280	1280	1280	1280	0
180	20240408	170200	154203688	1280	1280	1280	1280	0
181	20240408	170100	154203688	1280	1280	1280	1280	0
182	20240408	170000	154203688	1280	1280	1280	1280	2392
183	20240408	165900	154203688	1280	1280	1280	1280	0
184	20240408	165800	154203688	1280	1280	1280	1280	0
185	20240408	165700	154203688	1280	1280	1280	1280	0
186	20240408	165600	154203688	1280	1280	1280	1280	0
187	20240408	165500	154203688	1280	1280	1280	1280	0
188	20240408	165400	154203688	1280	1280	1280	1280	0
189	20240408	165300	154203688	1280	1280	1280	1280	0
190	20240408	165200	154203688	1280	1280	1280	1280	0
191	20240408	165100	154203688	1280	1280	1280	1280	0
192	20240408	165000	154203688	1280	1280	1280	1280	0
193	20240408	164900	154203688	1280	1280	1280	1280	0
194	20240408	164800	154203688	1280	1280	1280	1280	0
195	20240408	164700	154203688	1280	1280	1280	1280	0
196	20240408	164600	154203688	1280	1280	1280	1280	0
197	20240408	164500	154203688	1280	1280	1280	1280	0
198	20240408	164400	154203688	1280	1280	1280	1280	0
199	20240408	164300	154203688	1280	1280	1280	1280	0
200	20240408	164200	154203688	1280	1280	1280	1280	0
201	20240408	164100	154203688	1280	1280	1280	1280	0
202	20240408	164000	154203688	1280	1280	1280	1280	0
203	20240408	163900	154203688	1280	1280	1280	1280	0
204	20240408	163800	154203688	1280	1280	1280	1280	0
205	20240408	163700	154203688	1280	1280	1280	1280	0
206	20240408	163600	154203688	1280	1280	1280	1280	0
207	20240408	163500	154203688	1280	1280	1280	1280	0
208	20240408	163400	154203688	1280	1280	1280	1280	0
209	20240408	163300	154203688	1280	1280	1280	1280	0
210	20240408	163200	154203688	1280	1280	1280	1280	0
211	20240408	163100	154203688	1280	1280	1280	1280	0
212	20240408	163000	154203688	1280	1280	1280	1280	2392
213	20240408	162900	154203688	1280	1280	1280	1280	0
214	20240408	162800	154203688	1280	1280	1280	1280	0
215	20240408	162700	154203688	1280	1280	1280	1280	0
216	20240408	162600	154203688	1280	1280	1280	1280	0
217	20240408	162500	154203688	1280	1280	1280	1280	0
218	20240408	162400	154203688	1280	1280	1280	1280	0
219	20240408	162300	154203688	1280	1280	1280	1280	0
220	20240408	162200	154203688	1280	1280	1280	1280	0
221	20240408	162100	154203688	1280	1280	1280	1280	0
222	20240408	162000	154203688	1280	1280	1280	1280	0
223	20240408	161900	154203688	1280	1280	1280	1280	0
224	20240408	161800	154203688	1280	1280	1280	1280	0
225	20240408	161700	154203688	1280	1280	1280	1280	0
226	20240408	161600	154203688	1280	1280	1280	1280	0
227	20240408	161500	154203688	1280	1280	1280	1280	0
228	20240408	161400	154203688	1280	1280	1280	1280	0
229	20240408	161300	154203688	1280	1280	1280	1280	0
230	20240408	161200	154203688	1280	1280	1280	1280	0
231	20240408	161100	154203688	1280	1280	1280	1280	0
232	20240408	161000	154203688	1280	1280	1280	1280	0
233	20240408	160900	154203688	1280	1280	1280	1280	0
234	20240408	160800	154203688	1280	1280	1280	1280	0
235	20240408	160700	154203688	1280	1280	1280	1280	0
236	20240408	160600	154203688	1280	1280	1280	1280	0
237	20240408	160500	154203688	1280	1280	1280	1280	0
238	20240408	160400	154203688	1280	1280	1280	1280	0
239	20240408	160300	154203688	1280	1280	1280	1280	0
240	20240408	160200	154203688	1280	1280	1280	1280	0
241	20240408	160100	154203688	1280	1280	1280	1280	0
242	20240408	160000	154203688	1280	1280	1280	1280	2392
243	20240408	155900	154203688	1280	1280	1280	1280	0
244	20240408	155800	154203688	1280	1280	1280	1280	0
245	20240408	155700	154203688	1280	1280	1280	1280	0
246	20240408	155600	154203688	1280	1280	1280	1280	0
247	20240408	155500	154203688	1280	1280	1280	1280	0
248	20240408	155400	154203688	1280	1280	1280	1280	0
249	20240408	155300	154203688	1280	1280	1280	1280	0
250	20240408	155200	154203688	1280	1280	1280	1280	0
251	20240408	155100	154203688	1280	1280	1280	1280	0
252	20240408	155000	154203688	1280	1280	1280	1280	0
253	20240408	154900	154203688	1280	1280	1280	1280	0
254	20240408	154800	154203688	1280	1280	1280	1280	0
255	20240408	154700	154203688	1280	1280	1280	1280	0
256	20240408	154600	154203688	1280	1280	1280	1280	0
257	20240408	154500	154203688	1280	1280	1280	1280	0
258	20240408	154400	154203688	1280	1280	1280	1280	0
259	20240408	154300	154203688	1280	1280	1280	1280	0
260	20240408	154200	154203688	1280	1280	1280	1280	0
261	20240408	154100	154203688	1280	1280	1280	1280	0
262	20240408	154000	154203688	1280	1280	1280	1280	0
263	20240408	153900	154203688	1280	1280	1280	1280	0
264	20240408	153800	154203688	1280	1280	1280	1280	0
265	20240408	153700	154203688	1280	1280	1280	1280	0
266	20240408	153600	154203688	1280	1280	1280	1280	0
267	20240408	153500	154203688	1280	1280	1280	1280	0
268	20240408	153400	154203688	1280	1280	1280	1280	0
269	20240408	153300	154203688	1280	1280	1280	1280	0
270	20240408	153200	154203688	1280	1280	1280	1280	0
271	20240408	153100	154203688	1280	1280	1280	1280	0
272	20240408	153000	154203688	1280	1280	1280	1280	4784
273	20240408	152900	151141928	1240	1240	1240	1240	0
274	20240408	152800	151141928	1240	1240	1240	1240	0
275	20240408	152700	151141928	1240	1240	1240	1240	0
276	20240408	152600	151141928	1240	1240	1240	1240	0
277	20240408	152500	151141928	1240	1240	1240	1240	0
278	20240408	152400	151141928	1240	1240	1240	1240	0
279	20240408	152300	151141928	1240	1240	1240	1240	0
280	20240408	152200	151141928	1240	1240	1240	1240	0
281	20240408	152100	151141928	1240	1240	1240	1240	0
282	20240408	152000	151141928	1240	1240	1240	1240	0
283	20240408	151900	151141928	1240	1273	1273	1240	2930
284	20240408	151800	147430033	1281	1281	1281	1281	0
285	20240408	151700	147430033	1281	1281	1281	1281	0
286	20240408	151600	147430033	1281	1281	1281	1281	1
287	20240408	151500	147428752	1273	1273	1273	1273	0
288	20240408	151400	147428752	1273	1273	1273	1273	0
289	20240408	151300	147428752	1273	1273	1273	1273	1
290	20240408	151200	147427479	1282	1282	1282	1282	389
291	20240408	151100	146928781	1283	1283	1283	1283	0
292	20240408	151000	146928781	1283	1283	1283	1283	0
293	20240408	150900	146928781	1283	1283	1283	1283	0
294	20240408	150800	146928781	1283	1283	1283	1283	0
295	20240408	150700	146928781	1283	1283	1283	1283	2
296	20240408	150600	146926215	1273	1273	1273	1273	0
297	20240408	150500	146926215	1273	1273	1273	1273	0
298	20240408	150400	146926215	1273	1273	1273	1273	0
299	20240408	150300	146926215	1273	1273	1273	1273	0
300	20240408	150200	146926215	1273	1273	1273	1273	0
301	20240408	150100	146926215	1273	1273	1273	1273	42
302	20240408	150000	146872749	1285	1285	1285	1285	0
303	20240408	145900	146872749	1285	1285	1285	1285	0
304	20240408	145800	146872749	1285	1285	1285	1285	0
305	20240408	145700	146872749	1285	1285	1285	1285	0
306	20240408	145600	146872749	1285	1285	1285	1285	0
307	20240408	145500	146872749	1285	1285	1285	1285	0
308	20240408	145400	146872749	1285	1285	1285	1285	0
309	20240408	145300	146872749	1285	1285	1285	1285	0
310	20240408	145200	146872749	1285	1285	1285	1285	0
311	20240408	145100	146872749	1285	1285	1285	1285	0
312	20240408	145000	146872749	1285	1285	1285	1285	0
313	20240408	144900	146872749	1285	1285	1285	1285	0
314	20240408	144800	146872749	1285	1285	1285	1285	15
315	20240408	144700	146853474	1286	1286	1286	1286	0
316	20240408	144600	146853474	1286	1286	1286	1286	0
317	20240408	144500	146853474	1286	1286	1286	1286	0
318	20240408	144400	146853474	1286	1286	1286	1286	0
319	20240408	144300	146853474	1286	1280	1286	1280	1040
320	20240408	144200	145522250	1280	1280	1280	1280	0
321	20240408	144100	145522250	1280	1280	1280	1280	0
322	20240408	144000	145522250	1280	1280	1280	1280	4
323	20240408	143900	145517130	1280	1280	1280	1280	0
324	20240408	143800	145517130	1280	1281	1281	1280	217
325	20240408	143700	145239253	1283	1283	1283	1283	0
326	20240408	143600	145239253	1283	1283	1283	1283	0
327	20240408	143500	145239253	1283	1283	1283	1283	3
328	20240408	143400	145235404	1275	1275	1275	1275	0
329	20240408	143300	145235404	1275	1275	1275	1275	0
330	20240408	143200	145235404	1275	1275	1275	1275	0
331	20240408	143100	145235404	1275	1275	1275	1275	0
332	20240408	143000	145235404	1275	1275	1275	1275	0
333	20240408	142900	145235404	1275	1275	1275	1275	0
334	20240408	142800	145235404	1275	1275	1275	1275	0
335	20240408	142700	145235404	1275	1275	1275	1275	0
336	20240408	142600	145235404	1275	1275	1275	1275	0
337	20240408	142500	145235404	1275	1275	1275	1275	250
338	20240408	142400	144916654	1275	1275	1275	1275	400
339	20240408	142300	144406654	1275	1275	1275	1275	0
340	20240408	142200	144406654	1275	1275	1275	1275	0
341	20240408	142100	144406654	1275	1275	1275	1275	410
342	20240408	142000	143883904	1271	1271	1271	1271	0
343	20240408	141900	143883904	1271	1271	1271	1271	0
344	20240408	141800	143883904	1271	1271	1271	1271	0
345	20240408	141700	143883904	1271	1271	1271	1271	0
346	20240408	141600	143883904	1271	1271	1271	1271	0
347	20240408	141500	143883904	1271	1271	1271	1271	0
348	20240408	141400	143883904	1271	1287	1299	1271	4408
349	20240408	141300	138178239	1298	1298	1298	1298	0
350	20240408	141200	138178239	1298	1298	1298	1298	0
351	20240408	141100	138178239	1298	1268	1298	1268	3757
352	20240408	141000	133324317	1268	1263	1268	1263	1219
353	20240408	140900	131781550	1263	1263	1263	1263	100
354	20240408	140800	131655250	1263	1263	1263	1263	0
355	20240408	140700	131655250	1263	1263	1263	1263	0
356	20240408	140600	131655250	1263	1263	1263	1263	0
357	20240408	140500	131655250	1263	1263	1263	1263	3240
358	20240408	140400	127563130	1263	1263	1263	1263	0
359	20240408	140300	127563130	1263	1263	1263	1263	0
360	20240408	140200	127563130	1263	1263	1263	1263	0
361	20240408	140100	127563130	1263	1263	1263	1263	0
362	20240408	140000	127563130	1263	1263	1263	1263	0
363	20240408	135900	127563130	1263	1263	1263	1263	0
364	20240408	135800	127563130	1263	1263	1263	1263	0
365	20240408	135700	127563130	1263	1263	1263	1263	0
366	20240408	135600	127563130	1263	1263	1263	1263	0
367	20240408	135500	127563130	1263	1258	1263	1258	554
368	20240408	135400	126866190	1257	1257	1257	1257	0
369	20240408	135300	126866190	1257	1257	1257	1257	0
370	20240408	135200	126866190	1257	1257	1257	1257	0
371	20240408	135100	126866190	1257	1257	1257	1257	0
372	20240408	135000	126866190	1257	1257	1257	1257	0
373	20240408	134900	126866190	1257	1257	1257	1257	0
374	20240408	134800	126866190	1257	1257	1257	1257	0
375	20240408	134700	126866190	1257	1257	1257	1257	0
376	20240408	134600	126866190	1257	1257	1257	1257	4
377	20240408	134500	126861162	1258	1257	1258	1257	747
378	20240408	134400	125921446	1257	1257	1257	1257	0
379	20240408	134300	125921446	1257	1256	1257	1256	34
380	20240408	134200	125878732	1255	1255	1255	1255	10
381	20240408	134100	125866182	1254	1254	1254	1254	0
382	20240408	134000	125866182	1254	1254	1254	1254	0
383	20240408	133900	125866182	1254	1254	1254	1254	1
384	20240408	133800	125864928	1254	1255	1255	1254	7337
385	20240408	133700	116656994	1255	1255	1255	1255	1000
386	20240408	133600	115401994	1255	1255	1255	1255	0
387	20240408	133500	115401994	1255	1255	1255	1255	0
388	20240408	133400	115401994	1255	1255	1255	1255	0
389	20240408	133300	115401994	1255	1255	1255	1255	1
390	20240408	133200	115400739	1255	1255	1255	1255	0
391	20240408	133100	115400739	1255	1255	1255	1255	0
392	20240408	133000	115400739	1255	1255	1255	1255	0
393	20240408	132900	115400739	1255	1255	1255	1255	0
394	20240408	132800	115400739	1255	1255	1255	1255	0
395	20240408	132700	115400739	1255	1255	1255	1255	0
396	20240408	132600	115400739	1255	1255	1255	1255	50
397	20240408	132500	115337989	1258	1258	1258	1258	0
398	20240408	132400	115337989	1258	1258	1258	1258	0
399	20240408	132300	115337989	1258	1258	1258	1258	0
400	20240408	132200	115337989	1258	1258	1258	1258	0
401	20240408	132100	115337989	1258	1258	1258	1258	1
402	20240408	132000	115336731	1255	1255	1255	1255	0
403	20240408	131900	115336731	1255	1255	1255	1255	0
404	20240408	131800	115336731	1255	1255	1255	1255	0
405	20240408	131700	115336731	1255	1255	1255	1255	0
406	20240408	131600	115336731	1255	1255	1255	1255	0
407	20240408	131500	115336731	1255	1255	1255	1255	0
408	20240408	131400	115336731	1255	1255	1255	1255	0
409	20240408	131300	115336731	1255	1255	1255	1255	0
410	20240408	131200	115336731	1255	1255	1255	1255	0
411	20240408	131100	115336731	1255	1255	1255	1255	0
412	20240408	131000	115336731	1255	1255	1255	1255	0
413	20240408	130900	115336731	1255	1255	1255	1255	0
414	20240408	130800	115336731	1255	1255	1255	1255	0
415	20240408	130700	115336731	1255	1255	1255	1255	0
416	20240408	130600	115336731	1255	1255	1255	1255	0
417	20240408	130500	115336731	1255	1255	1255	1255	0
418	20240408	130400	115336731	1255	1255	1255	1255	97
419	20240408	130300	115214996	1255	1255	1255	1255	0
420	20240408	130200	115214996	1255	1255	1255	1255	0
421	20240408	130100	115214996	1255	1255	1255	1255	400
422	20240408	130000	114712996	1255	1256	1256	1255	500
423	20240408	125900	114084999	1256	1256	1256	1256	0
424	20240408	125800	114084999	1256	1256	1256	1256	0
425	20240408	125700	114084999	1256	1256	1256	1256	0
426	20240408	125600	114084999	1256	1256	1256	1256	0
427	20240408	125500	114084999	1256	1256	1256	1256	0
428	20240408	125400	114084999	1256	1256	1256	1256	0
429	20240408	125300	114084999	1256	1256	1256	1256	0
430	20240408	125200	114084999	1256	1256	1256	1256	0
431	20240408	125100	114084999	1256	1256	1256	1256	0
432	20240408	125000	114084999	1256	1256	1256	1256	0
433	20240408	124900	114084999	1256	1256	1256	1256	0
434	20240408	124800	114084999	1256	1256	1256	1256	47
435	20240408	124700	114025967	1256	1256	1256	1256	0
436	20240408	124600	114025967	1256	1256	1256	1256	0
437	20240408	124500	114025967	1256	1256	1256	1256	47
438	20240408	124400	113966935	1255	1255	1255	1255	0
439	20240408	124300	113966935	1255	1255	1255	1255	0
440	20240408	124200	113966935	1255	1255	1255	1255	0
441	20240408	124100	113966935	1255	1255	1255	1255	0
442	20240408	124000	113966935	1255	1255	1255	1255	0
443	20240408	123900	113966935	1255	1255	1255	1255	0
444	20240408	123800	113966935	1255	1255	1255	1255	0
445	20240408	123700	113966935	1255	1255	1255	1255	0
446	20240408	123600	113966935	1255	1255	1255	1255	0
447	20240408	123500	113966935	1255	1255	1255	1255	0
448	20240408	123400	113966935	1255	1255	1255	1255	0
449	20240408	123300	113966935	1255	1255	1255	1255	3149
450	20240408	123200	110014940	1255	1255	1255	1255	500
451	20240408	123100	109387440	1255	1255	1255	1255	0
452	20240408	123000	109387440	1255	1255	1255	1255	5595
453	20240408	122900	102365715	1255	1255	1255	1255	0
454	20240408	122800	102365715	1255	1255	1255	1255	0
455	20240408	122700	102365715	1255	1255	1256	1255	623
456	20240408	122600	101583849	1255	1255	1255	1255	0
457	20240408	122500	101583849	1255	1255	1255	1255	0
458	20240408	122400	101583849	1255	1255	1255	1255	0
459	20240408	122300	101583849	1255	1255	1255	1255	0
460	20240408	122200	101583849	1255	1255	1255	1255	0
461	20240408	122100	101583849	1255	1255	1255	1255	0
462	20240408	122000	101583849	1255	1255	1255	1255	0
463	20240408	121900	101583849	1255	1255	1255	1255	0
464	20240408	121800	101583849	1255	1249	1255	1249	1355
465	20240408	121700	99889650	1255	1255	1255	1255	0
466	20240408	121600	99889650	1255	1255	1255	1255	0
467	20240408	121500	99889650	1255	1255	1255	1255	0
468	20240408	121400	99889650	1255	1255	1255	1255	0
469	20240408	121300	99889650	1255	1255	1255	1255	0
470	20240408	121200	99889650	1255	1255	1255	1255	0
471	20240408	121100	99889650	1255	1255	1255	1255	0
472	20240408	121000	99889650	1255	1255	1255	1255	0
473	20240408	120900	99889650	1255	1255	1255	1255	0
474	20240408	120800	99889650	1255	1255	1255	1255	0
475	20240408	120700	99889650	1255	1255	1255	1255	0
476	20240408	120600	99889650	1255	1255	1255	1255	0
477	20240408	120500	99889650	1255	1255	1255	1255	0
478	20240408	120400	99889650	1255	1255	1255	1255	0
479	20240408	120300	99889650	1255	1255	1255	1255	0
480	20240408	120200	99889650	1255	1255	1255	1255	0
481	20240408	120100	99889650	1255	1255	1255	1255	0
482	20240408	120000	99889650	1255	1255	1255	1255	0
483	20240408	115900	99889650	1255	1255	1255	1255	0
484	20240408	115800	99889650	1255	1255	1255	1255	0
485	20240408	115700	99889650	1255	1255	1255	1255	0
486	20240408	115600	99889650	1255	1255	1255	1255	0
487	20240408	115500	99889650	1255	1255	1255	1255	0
488	20240408	115400	99889650	1255	1255	1255	1255	0
489	20240408	115300	99889650	1255	1255	1255	1255	0
490	20240408	115200	99889650	1255	1255	1255	1255	0
491	20240408	115100	99889650	1255	1255	1255	1255	0
492	20240408	115000	99889650	1255	1255	1255	1255	0
493	20240408	114900	99889650	1255	1255	1255	1255	0
494	20240408	114800	99889650	1255	1255	1255	1255	1
495	20240408	114700	99888395	1240	1240	1240	1240	0
496	20240408	114600	99888395	1240	1240	1240	1240	0
497	20240408	114500	99888395	1240	1240	1240	1240	0
498	20240408	114400	99888395	1240	1240	1240	1240	0
499	20240408	114300	99888395	1240	1240	1240	1240	0
500	20240408	114200	99888395	1240	1240	1240	1240	0
501	20240408	114100	99888395	1240	1240	1240	1240	0
502	20240408	114000	99888395	1240	1240	1240	1240	0
503	20240408	113900	99888395	1240	1240	1240	1240	440
504	20240408	113800	99342795	1240	1240	1240	1240	60
505	20240408	113700	99268395	1256	1256	1256	1256	0
506	20240408	113600	99268395	1256	1256	1256	1256	0
507	20240408	113500	99268395	1256	1256	1256	1256	0
508	20240408	113400	99268395	1256	1256	1256	1256	0
509	20240408	113300	99268395	1256	1256	1256	1256	0
510	20240408	113200	99268395	1256	1256	1256	1256	0
511	20240408	113100	99268395	1256	1256	1256	1256	0
512	20240408	113000	99268395	1256	1256	1256	1256	0
513	20240408	112900	99268395	1256	1256	1256	1256	0
514	20240408	112800	99268395	1256	1256	1256	1256	0
515	20240408	112700	99268395	1256	1256	1256	1256	0
516	20240408	112600	99268395	1256	1256	1256	1256	0
517	20240408	112500	99268395	1256	1256	1256	1256	0
518	20240408	112400	99268395	1256	1256	1256	1256	0
519	20240408	112300	99268395	1256	1256	1256	1256	0
520	20240408	112200	99268395	1256	1256	1256	1256	1
521	20240408	112100	99267139	1240	1240	1240	1240	0
522	20240408	112000	99267139	1240	1240	1240	1240	200
523	20240408	111900	99019139	1240	1240	1240	1240	200
524	20240408	111800	98771139	1240	1240	1240	1240	0
525	20240408	111700	98771139	1240	1240	1240	1240	0
526	20240408	111600	98771139	1240	1240	1240	1240	0
527	20240408	111500	98771139	1240	1240	1240	1240	0
528	20240408	111400	98771139	1240	1240	1240	1240	0
529	20240408	111300	98771139	1240	1240	1240	1240	0
530	20240408	111200	98771139	1240	1240	1240	1240	0
531	20240408	111100	98771139	1240	1240	1240	1240	0
532	20240408	111000	98771139	1240	1240	1240	1240	0
533	20240408	110900	98771139	1240	1240	1240	1240	800
534	20240408	110800	97779139	1240	1240	1240	1240	0
535	20240408	110700	97779139	1240	1240	1240	1240	0
536	20240408	110600	97779139	1240	1240	1240	1240	0
537	20240408	110500	97779139	1240	1240	1240	1240	50
538	20240408	110400	97717139	1256	1256	1256	1256	0
539	20240408	110300	97717139	1256	1256	1256	1256	0
540	20240408	110200	97717139	1256	1256	1256	1256	0
541	20240408	110100	97717139	1256	1256	1256	1256	0
542	20240408	110000	97717139	1256	1256	1256	1256	0
543	20240408	105900	97717139	1256	1256	1256	1256	0
544	20240408	105800	97717139	1256	1256	1256	1256	0
545	20240408	105700	97717139	1256	1250	1256	1250	4273
546	20240408	105600	92355687	1256	1256	1256	1256	0
547	20240408	105500	92355687	1256	1256	1256	1256	0
548	20240408	105400	92355687	1256	1256	1256	1256	0
549	20240408	105300	92355687	1256	1256	1256	1256	0
550	20240408	105200	92355687	1256	1256	1256	1256	0
551	20240408	105100	92355687	1256	1256	1256	1256	0
552	20240408	105000	92355687	1256	1256	1256	1256	0
553	20240408	104900	92355687	1256	1256	1256	1256	0
554	20240408	104800	92355687	1256	1256	1256	1256	0
555	20240408	104700	92355687	1256	1256	1256	1256	0
556	20240408	104600	92355687	1256	1256	1256	1256	0
557	20240408	104500	92355687	1256	1256	1256	1256	0
558	20240408	104400	92355687	1256	1256	1256	1256	0
559	20240408	104300	92355687	1256	1251	1256	1251	474
560	20240408	104200	91761174	1257	1257	1257	1257	0
561	20240408	104100	91761174	1257	1257	1257	1257	0
562	20240408	104000	91761174	1257	1257	1257	1257	1
563	20240408	103900	91759917	1237	1237	1237	1237	0
564	20240408	103800	91759917	1237	1237	1237	1237	0
565	20240408	103700	91759917	1237	1237	1237	1237	14
566	20240408	103600	91742599	1237	1237	1237	1237	0
567	20240408	103500	91742599	1237	1237	1237	1237	0
568	20240408	103400	91742599	1237	1237	1237	1237	3142
569	20240408	103300	87855945	1237	1228	1237	1228	1001
570	20240408	103200	86626708	1228	1228	1228	1228	0
571	20240408	103100	86626708	1228	1228	1228	1228	19
572	20240408	103000	86603376	1229	1229	1229	1229	0
573	20240408	102900	86603376	1229	1229	1229	1229	0
574	20240408	102800	86603376	1229	1229	1229	1229	0
575	20240408	102700	86603376	1229	1228	1229	1228	1614
576	20240408	102600	84620029	1227	1223	1227	1223	2330
577	20240408	102500	81763954	1224	1224	1224	1224	0
578	20240408	102400	81763954	1224	1222	1224	1222	421
579	20240408	102300	81249482	1225	1225	1225	1225	0
580	20240408	102200	81249482	1225	1225	1225	1225	114
581	20240408	102100	81109832	1227	1227	1227	1227	0
582	20240408	102000	81109832	1227	1227	1227	1227	2
583	20240408	101900	81107378	1227	1227	1227	1227	0
584	20240408	101800	81107378	1227	1227	1227	1227	0
585	20240408	101700	81107378	1227	1227	1227	1227	187
586	20240408	101600	80877929	1227	1227	1227	1227	0
587	20240408	101500	80877929	1227	1228	1228	1227	502
588	20240408	101400	80261475	1228	1228	1228	1228	106
589	20240408	101300	80131307	1228	1223	1228	1223	2715
590	20240408	101200	76810737	1223	1223	1223	1223	0
591	20240408	101100	76810737	1223	1223	1223	1223	335
592	20240408	101000	76401032	1223	1223	1223	1223	300
593	20240408	100900	76034132	1223	1223	1223	1223	0
594	20240408	100800	76034132	1223	1223	1223	1223	0
595	20240408	100700	76034132	1223	1223	1223	1223	458
596	20240408	100600	75473998	1220	1220	1220	1220	0
597	20240408	100500	75473998	1220	1220	1220	1220	0
598	20240408	100400	75473998	1220	1226	1226	1220	6000
599	20240408	100300	68140296	1226	1226	1226	1226	0
600	20240408	100200	68140296	1226	1226	1226	1226	0
601	20240408	100100	68140296	1226	1225	1226	1225	4758
602	20240408	100000	62311006	1225	1225	1225	1225	1
603	20240408	095900	62309781	1223	1223	1223	1223	1
604	20240408	095800	62308558	1224	1224	1224	1224	0
605	20240408	095700	62308558	1224	1224	1224	1224	500
606	20240408	095600	61696558	1224	1224	1224	1224	0
607	20240408	095500	61696558	1224	1224	1224	1224	0
608	20240408	095400	61696558	1224	1224	1224	1224	0
609	20240408	095300	61696558	1224	1224	1224	1224	0
610	20240408	095200	61696558	1224	1224	1224	1224	3
611	20240408	095100	61692886	1225	1225	1225	1225	6937
612	20240408	095000	53195061	1223	1223	1223	1223	0
613	20240408	094900	53195061	1223	1223	1223	1223	0
614	20240408	094800	53195061	1223	1223	1223	1223	0
615	20240408	094700	53195061	1223	1223	1223	1223	1652
616	20240408	094600	51174665	1225	1225	1225	1225	201
617	20240408	094500	50928440	1225	1225	1225	1225	2
618	20240408	094400	50925990	1223	1224	1225	1223	993
619	20240408	094300	49710555	1225	1225	1225	1225	0
620	20240408	094200	49710555	1225	1225	1225	1225	611
621	20240408	094100	48962080	1226	1226	1226	1226	0
622	20240408	094000	48962080	1226	1226	1226	1226	129
623	20240408	093900	48803926	1226	1225	1226	1225	2
624	20240408	093800	48801475	1224	1224	1226	1224	1002
625	20240408	093700	47575025	1224	1224	1225	1224	41
626	20240408	093600	47524840	1225	1225	1225	1225	1683
627	20240408	093500	45463165	1225	1226	1226	1225	4
628	20240408	093400	45458264	1225	1225	1225	1225	0
629	20240408	093300	45458264	1225	1225	1225	1225	0
630	20240408	093200	45458264	1225	1225	1225	1225	0
631	20240408	093100	45458264	1225	1225	1225	1225	0
632	20240408	093000	45458264	1225	1225	1225	1225	0
633	20240408	092900	45458264	1225	1225	1225	1225	0
634	20240408	092800	45458264	1225	1225	1225	1225	0
635	20240408	092700	45458264	1225	1225	1225	1225	7
636	20240408	092600	45449689	1225	1225	1225	1225	0
637	20240408	092500	45449689	1225	1225	1225	1225	0
638	20240408	092400	45449689	1225	1225	1225	1225	0
639	20240408	092300	45449689	1225	1225	1225	1225	0
640	20240408	092200	45449689	1225	1225	1225	1225	0
641	20240408	092100	45449689	1225	1233	1233	1225	12
642	20240408	092000	45434981	1225	1225	1225	1225	0
643	20240408	091900	45434981	1225	1225	1225	1225	0
644	20240408	091800	45434981	1225	1225	1225	1225	0
645	20240408	091700	45434981	1225	1239	1239	1225	141
646	20240408	091600	45261472	1226	1226	1226	1226	0
647	20240408	091500	45261472	1226	1226	1226	1226	148
648	20240408	091400	45080024	1226	1226	1226	1226	0
649	20240408	091300	45080024	1226	1226	1226	1226	500
650	20240408	091200	44467024	1226	1226	1226	1226	400
651	20240408	091100	43976624	1225	1225	1225	1225	0
652	20240408	091000	43976624	1225	1225	1225	1225	500
653	20240408	090900	43364124	1224	1224	1224	1224	168
654	20240408	090800	43158492	1238	1238	1238	1238	1
655	20240408	090700	43157254	1241	1222	1241	1222	455
656	20240408	090600	42601225	1222	1223	1223	1222	3119
657	20240408	090500	38788918	1223	1230	1230	1223	1123
658	20240408	090400	37407684	1242	1230	1242	1230	1059
659	20240408	090300	36093576	1230	1230	1230	1230	187
660	20240408	090200	35863566	1230	1252	1252	1230	28834
661	20240408	090100	177660	1269	1269	1269	1269	0
662	20240408	090000	177660	1269	1269	1269	1269	140