KissMeData/228340/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202000	120880755	2350	2350	2350	2350	1157
3	20240408	201900	120880755	2350	2350	2350	2350	0
4	20240408	201800	120880755	2350	2350	2350	2350	0
5	20240408	201700	120880755	2350	2350	2350	2350	0
6	20240408	201600	120880755	2350	2350	2350	2350	0
7	20240408	201500	120880755	2350	2350	2350	2350	0
8	20240408	201400	120880755	2350	2350	2350	2350	0
9	20240408	201300	120880755	2350	2350	2350	2350	0
10	20240408	201200	120880755	2350	2350	2350	2350	0
11	20240408	201100	120880755	2350	2350	2350	2350	0
12	20240408	201000	120880755	2350	2350	2350	2350	0
13	20240408	200900	120880755	2350	2350	2350	2350	0
14	20240408	200800	120880755	2350	2350	2350	2350	0
15	20240408	200700	120880755	2350	2350	2350	2350	0
16	20240408	200600	120880755	2350	2350	2350	2350	0
17	20240408	200500	120880755	2350	2350	2350	2350	0
18	20240408	200400	120880755	2350	2350	2350	2350	0
19	20240408	200300	120880755	2350	2350	2350	2350	0
20	20240408	200200	120880755	2350	2350	2350	2350	0
21	20240408	200100	120880755	2350	2350	2350	2350	0
22	20240408	200000	120880755	2350	2350	2350	2350	0
23	20240408	195900	120880755	2350	2350	2350	2350	0
24	20240408	195800	120880755	2350	2350	2350	2350	0
25	20240408	195700	120880755	2350	2350	2350	2350	0
26	20240408	195600	120880755	2350	2350	2350	2350	0
27	20240408	195500	120880755	2350	2350	2350	2350	0
28	20240408	195400	120880755	2350	2350	2350	2350	0
29	20240408	195300	120880755	2350	2350	2350	2350	0
30	20240408	195200	120880755	2350	2350	2350	2350	0
31	20240408	195100	120880755	2350	2350	2350	2350	0
32	20240408	195000	120880755	2350	2350	2350	2350	1157
33	20240408	194900	120880755	2350	2350	2350	2350	0
34	20240408	194800	120880755	2350	2350	2350	2350	0
35	20240408	194700	120880755	2350	2350	2350	2350	0
36	20240408	194600	120880755	2350	2350	2350	2350	0
37	20240408	194500	120880755	2350	2350	2350	2350	0
38	20240408	194400	120880755	2350	2350	2350	2350	0
39	20240408	194300	120880755	2350	2350	2350	2350	0
40	20240408	194200	120880755	2350	2350	2350	2350	0
41	20240408	194100	120880755	2350	2350	2350	2350	0
42	20240408	194000	120880755	2350	2350	2350	2350	0
43	20240408	193900	120880755	2350	2350	2350	2350	0
44	20240408	193800	120880755	2350	2350	2350	2350	0
45	20240408	193700	120880755	2350	2350	2350	2350	0
46	20240408	193600	120880755	2350	2350	2350	2350	0
47	20240408	193500	120880755	2350	2350	2350	2350	0
48	20240408	193400	120880755	2350	2350	2350	2350	0
49	20240408	193300	120880755	2350	2350	2350	2350	0
50	20240408	193200	120880755	2350	2350	2350	2350	0
51	20240408	193100	120880755	2350	2350	2350	2350	0
52	20240408	193000	120880755	2350	2350	2350	2350	0
53	20240408	192900	120880755	2350	2350	2350	2350	0
54	20240408	192800	120880755	2350	2350	2350	2350	0
55	20240408	192700	120880755	2350	2350	2350	2350	0
56	20240408	192600	120880755	2350	2350	2350	2350	0
57	20240408	192500	120880755	2350	2350	2350	2350	0
58	20240408	192400	120880755	2350	2350	2350	2350	0
59	20240408	192300	120880755	2350	2350	2350	2350	0
60	20240408	192200	120880755	2350	2350	2350	2350	0
61	20240408	192100	120880755	2350	2350	2350	2350	0
62	20240408	192000	120880755	2350	2350	2350	2350	1157
63	20240408	191900	120880755	2350	2350	2350	2350	0
64	20240408	191800	120880755	2350	2350	2350	2350	0
65	20240408	191700	120880755	2350	2350	2350	2350	0
66	20240408	191600	120880755	2350	2350	2350	2350	0
67	20240408	191500	120880755	2350	2350	2350	2350	0
68	20240408	191400	120880755	2350	2350	2350	2350	0
69	20240408	191300	120880755	2350	2350	2350	2350	0
70	20240408	191200	120880755	2350	2350	2350	2350	0
71	20240408	191100	120880755	2350	2350	2350	2350	0
72	20240408	191000	120880755	2350	2350	2350	2350	0
73	20240408	190900	120880755	2350	2350	2350	2350	0
74	20240408	190800	120880755	2350	2350	2350	2350	0
75	20240408	190700	120880755	2350	2350	2350	2350	0
76	20240408	190600	120880755	2350	2350	2350	2350	0
77	20240408	190500	120880755	2350	2350	2350	2350	0
78	20240408	190400	120880755	2350	2350	2350	2350	0
79	20240408	190300	120880755	2350	2350	2350	2350	0
80	20240408	190200	120880755	2350	2350	2350	2350	0
81	20240408	190100	120880755	2350	2350	2350	2350	0
82	20240408	190000	120880755	2350	2350	2350	2350	0
83	20240408	185900	120880755	2350	2350	2350	2350	0
84	20240408	185800	120880755	2350	2350	2350	2350	0
85	20240408	185700	120880755	2350	2350	2350	2350	0
86	20240408	185600	120880755	2350	2350	2350	2350	0
87	20240408	185500	120880755	2350	2350	2350	2350	0
88	20240408	185400	120880755	2350	2350	2350	2350	0
89	20240408	185300	120880755	2350	2350	2350	2350	0
90	20240408	185200	120880755	2350	2350	2350	2350	0
91	20240408	185100	120880755	2350	2350	2350	2350	0
92	20240408	185000	120880755	2350	2350	2350	2350	1157
93	20240408	184900	120880755	2350	2350	2350	2350	0
94	20240408	184800	120880755	2350	2350	2350	2350	0
95	20240408	184700	120880755	2350	2350	2350	2350	0
96	20240408	184600	120880755	2350	2350	2350	2350	0
97	20240408	184500	120880755	2350	2350	2350	2350	0
98	20240408	184400	120880755	2350	2350	2350	2350	0
99	20240408	184300	120880755	2350	2350	2350	2350	0
100	20240408	184200	120880755	2350	2350	2350	2350	0
101	20240408	184100	120880755	2350	2350	2350	2350	0
102	20240408	184000	120880755	2350	2350	2350	2350	0
103	20240408	183900	120880755	2350	2350	2350	2350	0
104	20240408	183800	120880755	2350	2350	2350	2350	0
105	20240408	183700	120880755	2350	2350	2350	2350	0
106	20240408	183600	120880755	2350	2350	2350	2350	0
107	20240408	183500	120880755	2350	2350	2350	2350	0
108	20240408	183400	120880755	2350	2350	2350	2350	0
109	20240408	183300	120880755	2350	2350	2350	2350	0
110	20240408	183200	120880755	2350	2350	2350	2350	0
111	20240408	183100	120880755	2350	2350	2350	2350	0
112	20240408	183000	120880755	2350	2350	2350	2350	0
113	20240408	182900	120880755	2350	2350	2350	2350	0
114	20240408	182800	120880755	2350	2350	2350	2350	0
115	20240408	182700	120880755	2350	2350	2350	2350	0
116	20240408	182600	120880755	2350	2350	2350	2350	0
117	20240408	182500	120880755	2350	2350	2350	2350	0
118	20240408	182400	120880755	2350	2350	2350	2350	0
119	20240408	182300	120880755	2350	2350	2350	2350	0
120	20240408	182200	120880755	2350	2350	2350	2350	0
121	20240408	182100	120880755	2350	2350	2350	2350	0
122	20240408	182000	120880755	2350	2350	2350	2350	1157
123	20240408	181900	120880755	2350	2350	2350	2350	0
124	20240408	181800	120880755	2350	2350	2350	2350	0
125	20240408	181700	120880755	2350	2350	2350	2350	0
126	20240408	181600	120880755	2350	2350	2350	2350	0
127	20240408	181500	120880755	2350	2350	2350	2350	0
128	20240408	181400	120880755	2350	2350	2350	2350	0
129	20240408	181300	120880755	2350	2350	2350	2350	0
130	20240408	181200	120880755	2350	2350	2350	2350	0
131	20240408	181100	120880755	2350	2350	2350	2350	0
132	20240408	181000	120880755	2350	2350	2350	2350	0
133	20240408	180900	120880755	2350	2350	2350	2350	0
134	20240408	180800	120880755	2350	2350	2350	2350	0
135	20240408	180700	120880755	2350	2350	2350	2350	0
136	20240408	180600	120880755	2350	2350	2350	2350	0
137	20240408	180500	120880755	2350	2350	2350	2350	0
138	20240408	180400	120880755	2350	2350	2350	2350	0
139	20240408	180300	120880755	2350	2350	2350	2350	0
140	20240408	180200	120880755	2350	2350	2350	2350	0
141	20240408	180100	120880755	2350	2350	2350	2350	0
142	20240408	180000	120880755	2350	2350	2350	2350	0
143	20240408	175900	120880755	2350	2350	2350	2350	0
144	20240408	175800	120880755	2350	2350	2350	2350	0
145	20240408	175700	120880755	2350	2350	2350	2350	0
146	20240408	175600	120880755	2350	2350	2350	2350	0
147	20240408	175500	120880755	2350	2350	2350	2350	0
148	20240408	175400	120880755	2350	2350	2350	2350	0
149	20240408	175300	120880755	2350	2350	2350	2350	0
150	20240408	175200	120880755	2350	2350	2350	2350	0
151	20240408	175100	120880755	2350	2350	2350	2350	0
152	20240408	175000	120880755	2350	2350	2350	2350	1157
153	20240408	174900	120880755	2350	2350	2350	2350	0
154	20240408	174800	120880755	2350	2350	2350	2350	0
155	20240408	174700	120880755	2350	2350	2350	2350	0
156	20240408	174600	120880755	2350	2350	2350	2350	0
157	20240408	174500	120880755	2350	2350	2350	2350	0
158	20240408	174400	120880755	2350	2350	2350	2350	0
159	20240408	174300	120880755	2350	2350	2350	2350	0
160	20240408	174200	120880755	2350	2350	2350	2350	0
161	20240408	174100	120880755	2350	2350	2350	2350	0
162	20240408	174000	120880755	2350	2350	2350	2350	0
163	20240408	173900	120880755	2350	2350	2350	2350	0
164	20240408	173800	120880755	2350	2350	2350	2350	0
165	20240408	173700	120880755	2350	2350	2350	2350	0
166	20240408	173600	120880755	2350	2350	2350	2350	0
167	20240408	173500	120880755	2350	2350	2350	2350	0
168	20240408	173400	120880755	2350	2350	2350	2350	0
169	20240408	173300	120880755	2350	2350	2350	2350	0
170	20240408	173200	120880755	2350	2350	2350	2350	0
171	20240408	173100	120880755	2350	2350	2350	2350	0
172	20240408	173000	120880755	2350	2350	2350	2350	0
173	20240408	172900	120880755	2350	2350	2350	2350	0
174	20240408	172800	120880755	2350	2350	2350	2350	0
175	20240408	172700	120880755	2350	2350	2350	2350	0
176	20240408	172600	120880755	2350	2350	2350	2350	0
177	20240408	172500	120880755	2350	2350	2350	2350	0
178	20240408	172400	120880755	2350	2350	2350	2350	0
179	20240408	172300	120880755	2350	2350	2350	2350	0
180	20240408	172200	120880755	2350	2350	2350	2350	0
181	20240408	172100	120880755	2350	2350	2350	2350	0
182	20240408	172000	120880755	2350	2350	2350	2350	1157
183	20240408	171900	120880755	2350	2350	2350	2350	0
184	20240408	171800	120880755	2350	2350	2350	2350	0
185	20240408	171700	120880755	2350	2350	2350	2350	0
186	20240408	171600	120880755	2350	2350	2350	2350	0
187	20240408	171500	120880755	2350	2350	2350	2350	0
188	20240408	171400	120880755	2350	2350	2350	2350	0
189	20240408	171300	120880755	2350	2350	2350	2350	0
190	20240408	171200	120880755	2350	2350	2350	2350	0
191	20240408	171100	120880755	2350	2350	2350	2350	0
192	20240408	171000	120880755	2350	2350	2350	2350	0
193	20240408	170900	120880755	2350	2350	2350	2350	0
194	20240408	170800	120880755	2350	2350	2350	2350	0
195	20240408	170700	120880755	2350	2350	2350	2350	0
196	20240408	170600	120880755	2350	2350	2350	2350	0
197	20240408	170500	120880755	2350	2350	2350	2350	0
198	20240408	170400	120880755	2350	2350	2350	2350	0
199	20240408	170300	120880755	2350	2350	2350	2350	0
200	20240408	170200	120880755	2350	2350	2350	2350	0
201	20240408	170100	120880755	2350	2350	2350	2350	0
202	20240408	170000	120880755	2350	2350	2350	2350	0
203	20240408	165900	120880755	2350	2350	2350	2350	0
204	20240408	165800	120880755	2350	2350	2350	2350	0
205	20240408	165700	120880755	2350	2350	2350	2350	0
206	20240408	165600	120880755	2350	2350	2350	2350	0
207	20240408	165500	120880755	2350	2350	2350	2350	0
208	20240408	165400	120880755	2350	2350	2350	2350	0
209	20240408	165300	120880755	2350	2350	2350	2350	0
210	20240408	165200	120880755	2350	2350	2350	2350	0
211	20240408	165100	120880755	2350	2350	2350	2350	0
212	20240408	165000	120880755	2350	2350	2350	2350	1157
213	20240408	164900	120880755	2350	2350	2350	2350	0
214	20240408	164800	120880755	2350	2350	2350	2350	0
215	20240408	164700	120880755	2350	2350	2350	2350	0
216	20240408	164600	120880755	2350	2350	2350	2350	0
217	20240408	164500	120880755	2350	2350	2350	2350	0
218	20240408	164400	120880755	2350	2350	2350	2350	0
219	20240408	164300	120880755	2350	2350	2350	2350	0
220	20240408	164200	120880755	2350	2350	2350	2350	0
221	20240408	164100	120880755	2350	2350	2350	2350	0
222	20240408	164000	120880755	2350	2350	2350	2350	0
223	20240408	163900	120880755	2350	2350	2350	2350	0
224	20240408	163800	120880755	2350	2350	2350	2350	0
225	20240408	163700	120880755	2350	2350	2350	2350	0
226	20240408	163600	120880755	2350	2350	2350	2350	0
227	20240408	163500	120880755	2350	2350	2350	2350	0
228	20240408	163400	120880755	2350	2350	2350	2350	0
229	20240408	163300	120880755	2350	2350	2350	2350	0
230	20240408	163200	120880755	2350	2350	2350	2350	0
231	20240408	163100	120880755	2350	2350	2350	2350	0
232	20240408	163000	120880755	2350	2350	2350	2350	0
233	20240408	162900	120880755	2350	2350	2350	2350	0
234	20240408	162800	120880755	2350	2350	2350	2350	0
235	20240408	162700	120880755	2350	2350	2350	2350	0
236	20240408	162600	120880755	2350	2350	2350	2350	0
237	20240408	162500	120880755	2350	2350	2350	2350	0
238	20240408	162400	120880755	2350	2350	2350	2350	0
239	20240408	162300	120880755	2350	2350	2350	2350	0
240	20240408	162200	120880755	2350	2350	2350	2350	0
241	20240408	162100	120880755	2350	2350	2350	2350	0
242	20240408	162000	120880755	2350	2350	2350	2350	1157
243	20240408	161900	120880755	2350	2350	2350	2350	0
244	20240408	161800	120880755	2350	2350	2350	2350	0
245	20240408	161700	120880755	2350	2350	2350	2350	0
246	20240408	161600	120880755	2350	2350	2350	2350	0
247	20240408	161500	120880755	2350	2350	2350	2350	0
248	20240408	161400	120880755	2350	2350	2350	2350	0
249	20240408	161300	120880755	2350	2350	2350	2350	0
250	20240408	161200	120880755	2350	2350	2350	2350	0
251	20240408	161100	120880755	2350	2350	2350	2350	0
252	20240408	161000	120880755	2350	2350	2350	2350	0
253	20240408	160900	120880755	2350	2350	2350	2350	0
254	20240408	160800	120880755	2350	2350	2350	2350	0
255	20240408	160700	120880755	2350	2350	2350	2350	0
256	20240408	160600	120880755	2350	2350	2350	2350	0
257	20240408	160500	120880755	2350	2350	2350	2350	0
258	20240408	160400	120880755	2350	2350	2350	2350	0
259	20240408	160300	120880755	2350	2350	2350	2350	0
260	20240408	160200	120880755	2350	2350	2350	2350	0
261	20240408	160100	120880755	2350	2350	2350	2350	0
262	20240408	160000	120880755	2350	2350	2350	2350	0
263	20240408	155900	120880755	2350	2350	2350	2350	0
264	20240408	155800	120880755	2350	2350	2350	2350	0
265	20240408	155700	120880755	2350	2350	2350	2350	0
266	20240408	155600	120880755	2350	2350	2350	2350	0
267	20240408	155500	120880755	2350	2350	2350	2350	0
268	20240408	155400	120880755	2350	2350	2350	2350	0
269	20240408	155300	120880755	2350	2350	2350	2350	0
270	20240408	155200	120880755	2350	2350	2350	2350	0
271	20240408	155100	120880755	2350	2350	2350	2350	0
272	20240408	155000	120880755	2350	2350	2350	2350	1157
273	20240408	154900	120880755	2350	2350	2350	2350	0
274	20240408	154800	120880755	2350	2350	2350	2350	0
275	20240408	154700	120880755	2350	2350	2350	2350	0
276	20240408	154600	120880755	2350	2350	2350	2350	0
277	20240408	154500	120880755	2350	2350	2350	2350	0
278	20240408	154400	120880755	2350	2350	2350	2350	0
279	20240408	154300	120880755	2350	2350	2350	2350	0
280	20240408	154200	120880755	2350	2350	2350	2350	0
281	20240408	154100	120880755	2350	2350	2350	2350	0
282	20240408	154000	120880755	2350	2350	2350	2350	0
283	20240408	153900	120880755	2350	2350	2350	2350	0
284	20240408	153800	120880755	2350	2350	2350	2350	0
285	20240408	153700	120880755	2350	2350	2350	2350	0
286	20240408	153600	120880755	2350	2350	2350	2350	0
287	20240408	153500	120880755	2350	2350	2350	2350	0
288	20240408	153400	120880755	2350	2350	2350	2350	0
289	20240408	153300	120880755	2350	2350	2350	2350	0
290	20240408	153200	120880755	2350	2350	2350	2350	0
291	20240408	153100	120880755	2350	2350	2350	2350	0
292	20240408	153000	120880755	2350	2350	2350	2350	1157
293	20240408	152900	118161805	2340	2340	2340	2340	0
294	20240408	152800	118161805	2340	2340	2340	2340	0
295	20240408	152700	118161805	2340	2340	2340	2340	0
296	20240408	152600	118161805	2340	2340	2340	2340	0
297	20240408	152500	118161805	2340	2340	2340	2340	0
298	20240408	152400	118161805	2340	2340	2340	2340	0
299	20240408	152300	118161805	2340	2340	2340	2340	0
300	20240408	152200	118161805	2340	2340	2340	2340	0
301	20240408	152100	118161805	2340	2340	2340	2340	0
302	20240408	152000	118161805	2340	2340	2340	2340	0
303	20240408	151900	118161805	2340	2325	2340	2325	248
304	20240408	151800	117584355	2330	2330	2330	2325	307
305	20240408	151700	116870570	2325	2340	2340	2325	158
306	20240408	151600	116502800	2335	2340	2340	2335	3
307	20240408	151500	116495790	2340	2340	2340	2340	200
308	20240408	151400	116027790	2340	2340	2340	2340	0
309	20240408	151300	116027790	2340	2340	2340	2340	0
310	20240408	151200	116027790	2340	2340	2340	2340	1
311	20240408	151100	116025450	2330	2330	2330	2330	618
312	20240408	151000	114585510	2325	2335	2340	2325	432
313	20240408	150900	113579115	2340	2340	2340	2340	0
314	20240408	150800	113579115	2340	2345	2345	2340	152
315	20240408	150700	113223430	2345	2345	2345	2345	1063
316	20240408	150600	110730695	2345	2345	2345	2345	475
317	20240408	150500	109616820	2345	2345	2345	2345	100
318	20240408	150400	109382320	2345	2345	2345	2345	0
319	20240408	150300	109382320	2345	2340	2345	2340	351
320	20240408	150200	108560975	2345	2345	2345	2345	0
321	20240408	150100	108560975	2345	2345	2345	2345	0
322	20240408	150000	108560975	2345	2345	2345	2345	88
323	20240408	145900	108354615	2345	2340	2345	2340	150
324	20240408	145800	108002895	2345	2345	2345	2345	874
325	20240408	145700	105953365	2345	2345	2345	2345	0
326	20240408	145600	105953365	2345	2345	2345	2345	0
327	20240408	145500	105953365	2345	2345	2345	2345	0
328	20240408	145400	105953365	2345	2345	2345	2345	0
329	20240408	145300	105953365	2345	2345	2345	2345	35
330	20240408	145200	105871290	2345	2345	2345	2345	4
331	20240408	145100	105861910	2345	2340	2345	2340	15
332	20240408	145000	105826765	2345	2345	2345	2345	200
333	20240408	144900	105357765	2345	2335	2345	2335	194
334	20240408	144800	104903400	2345	2345	2345	2345	0
335	20240408	144700	104903400	2345	2345	2345	2345	0
336	20240408	144600	104903400	2345	2345	2345	2345	0
337	20240408	144500	104903400	2345	2325	2345	2325	738
338	20240408	144400	103186825	2340	2340	2340	2340	0
339	20240408	144300	103186825	2340	2340	2340	2340	0
340	20240408	144200	103186825	2340	2340	2340	2340	0
341	20240408	144100	103186825	2340	2340	2340	2340	0
342	20240408	144000	103186825	2340	2340	2340	2340	3
343	20240408	143900	103179805	2345	2345	2345	2345	0
344	20240408	143800	103179805	2345	2345	2345	2345	0
345	20240408	143700	103179805	2345	2345	2345	2345	0
346	20240408	143600	103179805	2345	2345	2345	2345	0
347	20240408	143500	103179805	2345	2345	2345	2345	0
348	20240408	143400	103179805	2345	2345	2345	2345	0
349	20240408	143300	103179805	2345	2345	2345	2345	1
350	20240408	143200	103177460	2345	2345	2345	2345	85
351	20240408	143100	102978135	2345	2320	2345	2320	789
352	20240408	143000	101147540	2320	2330	2330	2320	649
353	20240408	142900	99641740	2345	2340	2345	2340	9
354	20240408	142800	99620675	2335	2335	2335	2335	6
355	20240408	142700	99606665	2340	2340	2340	2340	0
356	20240408	142600	99606665	2340	2340	2340	2340	0
357	20240408	142500	99606665	2340	2340	2340	2340	0
358	20240408	142400	99606665	2340	2340	2340	2340	4
359	20240408	142300	99597305	2345	2345	2345	2345	16
360	20240408	142200	99559785	2345	2345	2345	2345	5
361	20240408	142100	99548060	2345	2345	2345	2345	0
362	20240408	142000	99548060	2345	2345	2345	2345	1
363	20240408	141900	99545715	2345	2345	2345	2345	0
364	20240408	141800	99545715	2345	2345	2345	2345	0
365	20240408	141700	99545715	2345	2345	2345	2345	440
366	20240408	141600	98513915	2340	2340	2340	2340	1
367	20240408	141500	98511575	2345	2335	2345	2330	91
368	20240408	141400	98298670	2340	2340	2340	2340	0
369	20240408	141300	98298670	2340	2340	2340	2340	3
370	20240408	141200	98291650	2340	2335	2345	2335	957
371	20240408	141100	96049915	2330	2330	2330	2330	20
372	20240408	141000	96003315	2325	2325	2325	2325	0
373	20240408	140900	96003315	2325	2325	2325	2325	0
374	20240408	140800	96003315	2325	2325	2325	2325	1
375	20240408	140700	96000990	2325	2325	2325	2325	0
376	20240408	140600	96000990	2325	2325	2325	2325	0
377	20240408	140500	96000990	2325	2325	2325	2325	0
378	20240408	140400	96000990	2325	2325	2345	2325	87
379	20240408	140300	95797745	2325	2325	2325	2325	6
380	20240408	140200	95783795	2325	2325	2325	2325	0
381	20240408	140100	95783795	2325	2325	2325	2325	7
382	20240408	140000	95767520	2325	2325	2325	2325	5
383	20240408	135900	95755895	2320	2320	2320	2320	7
384	20240408	135800	95739655	2315	2315	2315	2315	0
385	20240408	135700	95739655	2315	2315	2315	2315	0
386	20240408	135600	95739655	2315	2315	2315	2315	6
387	20240408	135500	95725765	2315	2315	2315	2315	40
388	20240408	135400	95633165	2325	2325	2325	2325	0
389	20240408	135300	95633165	2325	2325	2325	2325	0
390	20240408	135200	95633165	2325	2325	2325	2325	0
391	20240408	135100	95633165	2325	2325	2325	2325	0
392	20240408	135000	95633165	2325	2325	2325	2325	1
393	20240408	134900	95630840	2325	2325	2325	2325	1
394	20240408	134800	95628515	2320	2320	2320	2320	0
395	20240408	134700	95628515	2320	2320	2320	2320	23
396	20240408	134600	95575155	2325	2325	2325	2325	299
397	20240408	134500	94879980	2320	2320	2320	2320	6
398	20240408	134400	94866060	2320	2315	2320	2315	286
399	20240408	134300	94202605	2305	2305	2305	2305	0
400	20240408	134200	94202605	2305	2305	2305	2305	242
401	20240408	134100	93644795	2305	2305	2305	2305	0
402	20240408	134000	93644795	2305	2305	2305	2305	0
403	20240408	133900	93644795	2305	2305	2305	2305	0
404	20240408	133800	93644795	2305	2305	2305	2305	0
405	20240408	133700	93644795	2305	2305	2305	2305	7
406	20240408	133600	93628660	2310	2310	2310	2310	0
407	20240408	133500	93628660	2310	2310	2310	2310	13
408	20240408	133400	93598630	2310	2310	2310	2310	0
409	20240408	133300	93598630	2310	2310	2310	2310	0
410	20240408	133200	93598630	2310	2310	2310	2310	0
411	20240408	133100	93598630	2310	2310	2310	2310	0
412	20240408	133000	93598630	2310	2310	2310	2310	0
413	20240408	132900	93598630	2310	2310	2310	2310	0
414	20240408	132800	93598630	2310	2310	2310	2310	0
415	20240408	132700	93598630	2310	2310	2310	2310	0
416	20240408	132600	93598630	2310	2315	2315	2310	430
417	20240408	132500	92605090	2320	2320	2320	2320	0
418	20240408	132400	92605090	2320	2325	2325	2320	48
419	20240408	132300	92493625	2325	2325	2325	2325	0
420	20240408	132200	92493625	2325	2325	2325	2325	0
421	20240408	132100	92493625	2325	2325	2325	2325	6
422	20240408	132000	92479675	2325	2330	2330	2325	17
423	20240408	131900	92440130	2325	2340	2340	2325	133
424	20240408	131800	92129015	2340	2340	2340	2340	0
425	20240408	131700	92129015	2340	2340	2340	2340	0
426	20240408	131600	92129015	2340	2340	2340	2340	7
427	20240408	131500	92112635	2345	2345	2345	2345	0
428	20240408	131400	92112635	2345	2345	2345	2345	0
429	20240408	131300	92112635	2345	2345	2345	2345	0
430	20240408	131200	92112635	2345	2345	2345	2345	1
431	20240408	131100	92110290	2340	2340	2340	2340	7
432	20240408	131000	92093910	2350	2350	2350	2350	0
433	20240408	130900	92093910	2350	2350	2350	2350	0
434	20240408	130800	92093910	2350	2350	2350	2350	0
435	20240408	130700	92093910	2350	2350	2350	2350	0
436	20240408	130600	92093910	2350	2350	2350	2350	0
437	20240408	130500	92093910	2350	2340	2350	2340	2
438	20240408	130400	92089220	2350	2350	2350	2350	1
439	20240408	130300	92086870	2350	2350	2350	2350	0
440	20240408	130200	92086870	2350	2350	2350	2350	0
441	20240408	130100	92086870	2350	2350	2350	2350	6
442	20240408	130000	92072770	2350	2350	2350	2350	5
443	20240408	125900	92061020	2350	2350	2350	2350	1
444	20240408	125800	92058670	2340	2340	2340	2340	20
445	20240408	125700	92011870	2350	2350	2350	2350	0
446	20240408	125600	92011870	2350	2350	2350	2350	14
447	20240408	125500	91978970	2350	2350	2350	2350	1
448	20240408	125400	91976620	2350	2350	2350	2350	0
449	20240408	125300	91976620	2350	2350	2350	2350	0
450	20240408	125200	91976620	2350	2350	2350	2350	3
451	20240408	125100	91969570	2350	2350	2350	2350	2
452	20240408	125000	91964870	2350	2350	2350	2350	2
453	20240408	124900	91960170	2335	2335	2335	2335	7
454	20240408	124800	91943825	2360	2360	2360	2360	0
455	20240408	124700	91943825	2360	2360	2360	2360	0
456	20240408	124600	91943825	2360	2360	2360	2360	0
457	20240408	124500	91943825	2360	2360	2360	2360	0
458	20240408	124400	91943825	2360	2330	2360	2330	225
459	20240408	124300	91415690	2330	2330	2330	2330	1
460	20240408	124200	91413360	2335	2335	2335	2335	5
461	20240408	124100	91401685	2340	2340	2340	2340	0
462	20240408	124000	91401685	2340	2340	2340	2340	0
463	20240408	123900	91401685	2340	2340	2340	2340	1
464	20240408	123800	91399345	2345	2345	2345	2345	0
465	20240408	123700	91399345	2345	2340	2345	2340	26
466	20240408	123600	91338500	2325	2325	2325	2325	69
467	20240408	123500	91178075	2340	2340	2340	2340	13
468	20240408	123400	91147655	2340	2340	2340	2340	5
469	20240408	123300	91135955	2335	2335	2335	2335	60
470	20240408	123200	90995855	2335	2320	2335	2320	517
471	20240408	123100	89788750	2335	2325	2335	2325	1300
472	20240408	123000	86760110	2330	2325	2330	2325	100
473	20240408	122900	86527435	2330	2315	2330	2315	104
474	20240408	122800	86286110	2325	2325	2325	2325	0
475	20240408	122700	86286110	2325	2310	2325	2305	40
476	20240408	122600	86193800	2325	2315	2325	2315	7
477	20240408	122500	86177585	2325	2300	2325	2300	1592
478	20240408	122400	82490740	2295	2290	2295	2290	64
479	20240408	122300	82344110	2290	2290	2290	2290	105
480	20240408	122200	82103660	2290	2290	2290	2290	0
481	20240408	122100	82103660	2290	2285	2290	2285	51
482	20240408	122000	81986900	2310	2310	2310	2310	0
483	20240408	121900	81986900	2310	2310	2310	2310	0
484	20240408	121800	81986900	2310	2310	2310	2310	0
485	20240408	121700	81986900	2310	2310	2310	2310	0
486	20240408	121600	81986900	2310	2310	2310	2310	0
487	20240408	121500	81986900	2310	2310	2310	2310	0
488	20240408	121400	81986900	2310	2300	2310	2290	67
489	20240408	121300	81833185	2300	2300	2300	2300	0
490	20240408	121200	81833185	2300	2295	2300	2295	2
491	20240408	121100	81828590	2290	2295	2295	2290	85
492	20240408	121000	81633935	2305	2305	2305	2305	0
493	20240408	120900	81633935	2305	2305	2305	2305	32
494	20240408	120800	81560175	2305	2290	2305	2290	710
495	20240408	120700	79934260	2285	2285	2285	2285	0
496	20240408	120600	79934260	2285	2285	2285	2285	15
497	20240408	120500	79899985	2290	2290	2290	2290	0
498	20240408	120400	79899985	2290	2290	2290	2290	1
499	20240408	120300	79897695	2285	2285	2285	2285	5
500	20240408	120200	79886270	2290	2290	2290	2290	0
501	20240408	120100	79886270	2290	2285	2290	2285	2
502	20240408	120000	79881695	2290	2290	2290	2290	0
503	20240408	115900	79881695	2290	2290	2290	2290	0
504	20240408	115800	79881695	2290	2285	2290	2285	3
505	20240408	115700	79874835	2285	2285	2285	2285	4
506	20240408	115600	79865695	2290	2290	2290	2290	0
507	20240408	115500	79865695	2290	2290	2290	2290	0
508	20240408	115400	79865695	2290	2290	2290	2290	10
509	20240408	115300	79842795	2290	2285	2290	2285	16
510	20240408	115200	79806185	2290	2285	2290	2285	5
511	20240408	115100	79794745	2285	2285	2285	2285	3
512	20240408	115000	79787890	2285	2285	2285	2285	1
513	20240408	114900	79785605	2275	2275	2275	2275	88
514	20240408	114800	79585405	2290	2290	2290	2290	1
515	20240408	114700	79583115	2285	2285	2285	2285	90
516	20240408	114600	79377465	2305	2305	2305	2305	0
517	20240408	114500	79377465	2305	2300	2305	2300	2
518	20240408	114400	79372860	2275	2300	2300	2275	3600
519	20240408	114300	71151135	2300	2300	2300	2300	0
520	20240408	114200	71151135	2300	2300	2300	2300	6
521	20240408	114100	71137335	2305	2305	2305	2305	0
522	20240408	114000	71137335	2305	2305	2305	2305	0
523	20240408	113900	71137335	2305	2300	2305	2300	3
524	20240408	113800	71130430	2300	2300	2300	2300	3
525	20240408	113700	71123530	2300	2300	2300	2300	1
526	20240408	113600	71121230	2290	2300	2305	2290	149
527	20240408	113500	70779955	2300	2300	2300	2300	0
528	20240408	113400	70779955	2300	2290	2300	2290	101
529	20240408	113300	70548655	2295	2295	2295	2295	0
530	20240408	113200	70548655	2295	2305	2305	2290	3098
531	20240408	113100	63434290	2310	2310	2310	2310	20
532	20240408	113000	63388090	2310	2310	2310	2310	0
533	20240408	112900	63388090	2310	2310	2310	2310	1
534	20240408	112800	63385780	2315	2315	2315	2315	0
535	20240408	112700	63385780	2315	2315	2315	2315	0
536	20240408	112600	63385780	2315	2305	2315	2305	18
537	20240408	112500	63344180	2305	2305	2305	2305	70
538	20240408	112400	63182830	2315	2315	2315	2315	0
539	20240408	112300	63182830	2315	2315	2315	2315	0
540	20240408	112200	63182830	2315	2305	2315	2305	17
541	20240408	112100	63143605	2305	2305	2305	2305	2
542	20240408	112000	63138995	2315	2315	2315	2315	0
543	20240408	111900	63138995	2315	2305	2315	2305	12
544	20240408	111800	63111295	2305	2305	2305	2305	0
545	20240408	111700	63111295	2305	2300	2305	2300	726
546	20240408	111600	61441490	2315	2315	2315	2315	0
547	20240408	111500	61441490	2315	2315	2315	2315	0
548	20240408	111400	61441490	2315	2310	2315	2310	2
549	20240408	111300	61436865	2305	2305	2305	2305	7
550	20240408	111200	61420730	2300	2300	2300	2300	8
551	20240408	111100	61402330	2300	2300	2300	2300	0
552	20240408	111000	61402330	2300	2300	2300	2300	1
553	20240408	110900	61400030	2310	2310	2310	2310	0
554	20240408	110800	61400030	2310	2310	2310	2310	0
555	20240408	110700	61400030	2310	2310	2310	2310	0
556	20240408	110600	61400030	2310	2310	2310	2310	1
557	20240408	110500	61397720	2295	2295	2310	2295	181
558	20240408	110400	60982310	2315	2315	2315	2315	0
559	20240408	110300	60982310	2315	2295	2315	2295	193
560	20240408	110200	60537500	2300	2310	2310	2300	705
561	20240408	110100	58915005	2310	2310	2310	2310	7
562	20240408	110000	58898835	2315	2315	2315	2315	0
563	20240408	105900	58898835	2315	2315	2315	2315	0
564	20240408	105800	58898835	2315	2315	2315	2315	0
565	20240408	105700	58898835	2315	2315	2315	2315	0
566	20240408	105600	58898835	2315	2315	2315	2310	52
567	20240408	105500	58778485	2315	2315	2315	2315	0
568	20240408	105400	58778485	2315	2315	2315	2315	0
569	20240408	105300	58778485	2315	2315	2315	2315	1
570	20240408	105200	58776170	2310	2310	2310	2310	0
571	20240408	105100	58776170	2310	2310	2310	2310	8
572	20240408	105000	58757690	2315	2315	2315	2315	0
573	20240408	104900	58757690	2315	2315	2315	2315	0
574	20240408	104800	58757690	2315	2315	2315	2315	1
575	20240408	104700	58755375	2315	2315	2315	2315	0
576	20240408	104600	58755375	2315	2305	2315	2305	14
577	20240408	104500	58723060	2305	2305	2305	2305	0
578	20240408	104400	58723060	2305	2305	2305	2305	100
579	20240408	104300	58492560	2310	2310	2310	2310	1
580	20240408	104200	58490250	2315	2315	2315	2315	0
581	20240408	104100	58490250	2315	2315	2315	2315	0
582	20240408	104000	58490250	2315	2315	2315	2315	0
583	20240408	103900	58490250	2315	2310	2315	2310	2
584	20240408	103800	58485625	2310	2310	2310	2310	0
585	20240408	103700	58485625	2310	2310	2310	2310	0
586	20240408	103600	58485625	2310	2305	2310	2305	9
587	20240408	103500	58464875	2305	2305	2305	2305	6
588	20240408	103400	58451045	2305	2305	2305	2305	0
589	20240408	103300	58451045	2305	2305	2305	2305	0
590	20240408	103200	58451045	2305	2305	2305	2305	0
591	20240408	103100	58451045	2305	2310	2315	2305	3
592	20240408	103000	58444115	2315	2315	2315	2315	0
593	20240408	102900	58444115	2315	2310	2315	2310	3
594	20240408	102800	58437180	2305	2305	2305	2305	0
595	20240408	102700	58437180	2305	2305	2305	2305	0
596	20240408	102600	58437180	2305	2305	2305	2305	6
597	20240408	102500	58423350	2305	2305	2305	2305	0
598	20240408	102400	58423350	2305	2305	2305	2305	0
599	20240408	102300	58423350	2305	2305	2305	2305	6
600	20240408	102200	58409520	2305	2305	2305	2305	0
601	20240408	102100	58409520	2305	2305	2305	2305	12
602	20240408	102000	58381860	2305	2305	2305	2305	6
603	20240408	101900	58368030	2305	2305	2305	2305	0
604	20240408	101800	58368030	2305	2305	2305	2305	100
605	20240408	101700	58137530	2310	2310	2310	2310	0
606	20240408	101600	58137530	2310	2310	2310	2310	43
607	20240408	101500	58038200	2310	2310	2310	2310	0
608	20240408	101400	58038200	2310	2310	2310	2310	0
609	20240408	101300	58038200	2310	2310	2310	2310	4
610	20240408	101200	58028960	2310	2310	2310	2310	0
611	20240408	101100	58028960	2310	2310	2310	2310	47
612	20240408	101000	57920390	2315	2315	2315	2315	0
613	20240408	100900	57920390	2315	2315	2315	2315	431
614	20240408	100800	56922625	2315	2315	2315	2315	0
615	20240408	100700	56922625	2315	2315	2315	2315	0
616	20240408	100600	56922625	2315	2310	2315	2310	15
617	20240408	100500	56887970	2315	2315	2315	2315	0
618	20240408	100400	56887970	2315	2315	2315	2315	0
619	20240408	100300	56887970	2315	2310	2315	2310	110
620	20240408	100200	56633855	2315	2315	2315	2315	1
621	20240408	100100	56631540	2315	2315	2315	2315	0
622	20240408	100000	56631540	2315	2315	2315	2315	21
623	20240408	095900	56582925	2310	2310	2310	2310	0
624	20240408	095800	56582925	2310	2310	2310	2310	12
625	20240408	095700	56555205	2315	2315	2315	2315	0
626	20240408	095600	56555205	2315	2315	2315	2315	1
627	20240408	095500	56552890	2315	2315	2315	2315	0
628	20240408	095400	56552890	2315	2315	2315	2315	0
629	20240408	095300	56552890	2315	2315	2315	2315	0
630	20240408	095200	56552890	2315	2315	2315	2315	1
631	20240408	095100	56550575	2310	2310	2310	2310	152
632	20240408	095000	56199455	2310	2310	2310	2310	1021
633	20240408	094900	53840945	2315	2310	2315	2310	83
634	20240408	094800	53649210	2315	2315	2315	2315	1
635	20240408	094700	53646895	2310	2310	2310	2310	200
636	20240408	094600	53184895	2315	2315	2315	2315	150
637	20240408	094500	52837645	2330	2320	2330	2320	62
638	20240408	094400	52693445	2330	2330	2330	2330	0
639	20240408	094300	52693445	2330	2330	2330	2330	0
640	20240408	094200	52693445	2330	2330	2330	2330	0
641	20240408	094100	52693445	2330	2325	2330	2325	2
642	20240408	094000	52688790	2330	2330	2330	2330	3
643	20240408	093900	52681800	2330	2330	2330	2330	1
644	20240408	093800	52679470	2310	2310	2310	2310	652
645	20240408	093700	51173350	2335	2335	2335	2335	0
646	20240408	093600	51173350	2335	2310	2335	2310	798
647	20240408	093500	49329945	2310	2325	2325	2310	403
648	20240408	093400	48399000	2335	2335	2335	2335	0
649	20240408	093300	48399000	2335	2335	2335	2335	5
650	20240408	093200	48387325	2335	2335	2335	2335	1
651	20240408	093100	48384990	2330	2330	2330	2330	154
652	20240408	093000	48026170	2330	2330	2330	2330	3
653	20240408	092900	48019180	2325	2310	2325	2310	69
654	20240408	092800	47859380	2305	2305	2305	2305	6
655	20240408	092700	47845550	2300	2305	2305	2300	49
656	20240408	092600	47732820	2310	2295	2310	2295	12
657	20240408	092500	47705205	2290	2280	2290	2275	186
658	20240408	092400	47279440	2275	2285	2285	2275	5127
659	20240408	092300	35603540	2285	2285	2290	2285	3577
660	20240408	092200	27429985	2290	2290	2290	2290	465
661	20240408	092100	26365135	2290	2290	2290	2290	25
662	20240408	092000	26307885	2290	2295	2295	2290	1190
663	20240408	091900	23582695	2290	2310	2310	2290	777
664	20240408	091800	21792900	2295	2300	2305	2295	177
665	20240408	091700	21386385	2310	2310	2310	2310	43
666	20240408	091600	21287055	2310	2300	2310	2295	301
667	20240408	091500	20594780	2300	2305	2305	2300	318
668	20240408	091400	19863290	2300	2305	2310	2300	319
669	20240408	091300	19128350	2310	2310	2310	2310	34
670	20240408	091200	19049810	2310	2315	2315	2310	2
671	20240408	091100	19045185	2315	2315	2315	2315	50
672	20240408	091000	18929435	2315	2315	2315	2315	0
673	20240408	090900	18929435	2315	2320	2330	2315	3653
674	20240408	090800	10470300	2315	2315	2315	2315	0
675	20240408	090700	10470300	2315	2315	2315	2315	120
676	20240408	090600	10192500	2330	2330	2330	2330	0
677	20240408	090500	10192500	2330	2330	2330	2330	50
678	20240408	090400	10076000	2310	2310	2310	2310	0
679	20240408	090300	10076000	2310	2335	2335	2310	18
680	20240408	090200	10034195	2330	2330	2330	2330	428
681	20240408	090100	9036955	2330	2315	2330	2300	2452
682	20240408	090000	3333840	2320	2320	2320	2320	1437