KissMeData/263700/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202800	307604700	4125	4125	4125	4125	2102
3	20240408	202700	307604700	4125	4125	4125	4125	0
4	20240408	202600	307604700	4125	4125	4125	4125	0
5	20240408	202500	307604700	4125	4125	4125	4125	0
6	20240408	202400	307604700	4125	4125	4125	4125	0
7	20240408	202300	307604700	4125	4125	4125	4125	0
8	20240408	202200	307604700	4125	4125	4125	4125	0
9	20240408	202100	307604700	4125	4125	4125	4125	0
10	20240408	202000	307604700	4125	4125	4125	4125	0
11	20240408	201900	307604700	4125	4125	4125	4125	0
12	20240408	201800	307604700	4125	4125	4125	4125	0
13	20240408	201700	307604700	4125	4125	4125	4125	0
14	20240408	201600	307604700	4125	4125	4125	4125	0
15	20240408	201500	307604700	4125	4125	4125	4125	0
16	20240408	201400	307604700	4125	4125	4125	4125	0
17	20240408	201300	307604700	4125	4125	4125	4125	0
18	20240408	201200	307604700	4125	4125	4125	4125	0
19	20240408	201100	307604700	4125	4125	4125	4125	0
20	20240408	201000	307604700	4125	4125	4125	4125	0
21	20240408	200900	307604700	4125	4125	4125	4125	0
22	20240408	200800	307604700	4125	4125	4125	4125	0
23	20240408	200700	307604700	4125	4125	4125	4125	0
24	20240408	200600	307604700	4125	4125	4125	4125	0
25	20240408	200500	307604700	4125	4125	4125	4125	0
26	20240408	200400	307604700	4125	4125	4125	4125	0
27	20240408	200300	307604700	4125	4125	4125	4125	0
28	20240408	200200	307604700	4125	4125	4125	4125	0
29	20240408	200100	307604700	4125	4125	4125	4125	0
30	20240408	200000	307604700	4125	4125	4125	4125	0
31	20240408	195900	307604700	4125	4125	4125	4125	0
32	20240408	195800	307604700	4125	4125	4125	4125	2102
33	20240408	195700	307604700	4125	4125	4125	4125	0
34	20240408	195600	307604700	4125	4125	4125	4125	0
35	20240408	195500	307604700	4125	4125	4125	4125	0
36	20240408	195400	307604700	4125	4125	4125	4125	0
37	20240408	195300	307604700	4125	4125	4125	4125	0
38	20240408	195200	307604700	4125	4125	4125	4125	0
39	20240408	195100	307604700	4125	4125	4125	4125	0
40	20240408	195000	307604700	4125	4125	4125	4125	0
41	20240408	194900	307604700	4125	4125	4125	4125	0
42	20240408	194800	307604700	4125	4125	4125	4125	0
43	20240408	194700	307604700	4125	4125	4125	4125	0
44	20240408	194600	307604700	4125	4125	4125	4125	0
45	20240408	194500	307604700	4125	4125	4125	4125	0
46	20240408	194400	307604700	4125	4125	4125	4125	0
47	20240408	194300	307604700	4125	4125	4125	4125	0
48	20240408	194200	307604700	4125	4125	4125	4125	0
49	20240408	194100	307604700	4125	4125	4125	4125	0
50	20240408	194000	307604700	4125	4125	4125	4125	0
51	20240408	193900	307604700	4125	4125	4125	4125	0
52	20240408	193800	307604700	4125	4125	4125	4125	0
53	20240408	193700	307604700	4125	4125	4125	4125	0
54	20240408	193600	307604700	4125	4125	4125	4125	0
55	20240408	193500	307604700	4125	4125	4125	4125	0
56	20240408	193400	307604700	4125	4125	4125	4125	0
57	20240408	193300	307604700	4125	4125	4125	4125	0
58	20240408	193200	307604700	4125	4125	4125	4125	0
59	20240408	193100	307604700	4125	4125	4125	4125	0
60	20240408	193000	307604700	4125	4125	4125	4125	0
61	20240408	192900	307604700	4125	4125	4125	4125	0
62	20240408	192800	307604700	4125	4125	4125	4125	2102
63	20240408	192700	307604700	4125	4125	4125	4125	0
64	20240408	192600	307604700	4125	4125	4125	4125	0
65	20240408	192500	307604700	4125	4125	4125	4125	0
66	20240408	192400	307604700	4125	4125	4125	4125	0
67	20240408	192300	307604700	4125	4125	4125	4125	0
68	20240408	192200	307604700	4125	4125	4125	4125	0
69	20240408	192100	307604700	4125	4125	4125	4125	0
70	20240408	192000	307604700	4125	4125	4125	4125	0
71	20240408	191900	307604700	4125	4125	4125	4125	0
72	20240408	191800	307604700	4125	4125	4125	4125	0
73	20240408	191700	307604700	4125	4125	4125	4125	0
74	20240408	191600	307604700	4125	4125	4125	4125	0
75	20240408	191500	307604700	4125	4125	4125	4125	0
76	20240408	191400	307604700	4125	4125	4125	4125	0
77	20240408	191300	307604700	4125	4125	4125	4125	0
78	20240408	191200	307604700	4125	4125	4125	4125	0
79	20240408	191100	307604700	4125	4125	4125	4125	0
80	20240408	191000	307604700	4125	4125	4125	4125	0
81	20240408	190900	307604700	4125	4125	4125	4125	0
82	20240408	190800	307604700	4125	4125	4125	4125	0
83	20240408	190700	307604700	4125	4125	4125	4125	0
84	20240408	190600	307604700	4125	4125	4125	4125	0
85	20240408	190500	307604700	4125	4125	4125	4125	0
86	20240408	190400	307604700	4125	4125	4125	4125	0
87	20240408	190300	307604700	4125	4125	4125	4125	0
88	20240408	190200	307604700	4125	4125	4125	4125	0
89	20240408	190100	307604700	4125	4125	4125	4125	0
90	20240408	190000	307604700	4125	4125	4125	4125	0
91	20240408	185900	307604700	4125	4125	4125	4125	0
92	20240408	185800	307604700	4125	4125	4125	4125	2102
93	20240408	185700	307604700	4125	4125	4125	4125	0
94	20240408	185600	307604700	4125	4125	4125	4125	0
95	20240408	185500	307604700	4125	4125	4125	4125	0
96	20240408	185400	307604700	4125	4125	4125	4125	0
97	20240408	185300	307604700	4125	4125	4125	4125	0
98	20240408	185200	307604700	4125	4125	4125	4125	0
99	20240408	185100	307604700	4125	4125	4125	4125	0
100	20240408	185000	307604700	4125	4125	4125	4125	0
101	20240408	184900	307604700	4125	4125	4125	4125	0
102	20240408	184800	307604700	4125	4125	4125	4125	0
103	20240408	184700	307604700	4125	4125	4125	4125	0
104	20240408	184600	307604700	4125	4125	4125	4125	0
105	20240408	184500	307604700	4125	4125	4125	4125	0
106	20240408	184400	307604700	4125	4125	4125	4125	0
107	20240408	184300	307604700	4125	4125	4125	4125	0
108	20240408	184200	307604700	4125	4125	4125	4125	0
109	20240408	184100	307604700	4125	4125	4125	4125	0
110	20240408	184000	307604700	4125	4125	4125	4125	0
111	20240408	183900	307604700	4125	4125	4125	4125	0
112	20240408	183800	307604700	4125	4125	4125	4125	0
113	20240408	183700	307604700	4125	4125	4125	4125	0
114	20240408	183600	307604700	4125	4125	4125	4125	0
115	20240408	183500	307604700	4125	4125	4125	4125	0
116	20240408	183400	307604700	4125	4125	4125	4125	0
117	20240408	183300	307604700	4125	4125	4125	4125	0
118	20240408	183200	307604700	4125	4125	4125	4125	0
119	20240408	183100	307604700	4125	4125	4125	4125	0
120	20240408	183000	307604700	4125	4125	4125	4125	0
121	20240408	182900	307604700	4125	4125	4125	4125	0
122	20240408	182800	307604700	4125	4125	4125	4125	2102
123	20240408	182700	307604700	4125	4125	4125	4125	0
124	20240408	182600	307604700	4125	4125	4125	4125	0
125	20240408	182500	307604700	4125	4125	4125	4125	0
126	20240408	182400	307604700	4125	4125	4125	4125	0
127	20240408	182300	307604700	4125	4125	4125	4125	0
128	20240408	182200	307604700	4125	4125	4125	4125	0
129	20240408	182100	307604700	4125	4125	4125	4125	0
130	20240408	182000	307604700	4125	4125	4125	4125	0
131	20240408	181900	307604700	4125	4125	4125	4125	0
132	20240408	181800	307604700	4125	4125	4125	4125	0
133	20240408	181700	307604700	4125	4125	4125	4125	0
134	20240408	181600	307604700	4125	4125	4125	4125	0
135	20240408	181500	307604700	4125	4125	4125	4125	0
136	20240408	181400	307604700	4125	4125	4125	4125	0
137	20240408	181300	307604700	4125	4125	4125	4125	0
138	20240408	181200	307604700	4125	4125	4125	4125	0
139	20240408	181100	307604700	4125	4125	4125	4125	0
140	20240408	181000	307604700	4125	4125	4125	4125	0
141	20240408	180900	307604700	4125	4125	4125	4125	0
142	20240408	180800	307604700	4125	4125	4125	4125	0
143	20240408	180700	307604700	4125	4125	4125	4125	0
144	20240408	180600	307604700	4125	4125	4125	4125	0
145	20240408	180500	307604700	4125	4125	4125	4125	0
146	20240408	180400	307604700	4125	4125	4125	4125	0
147	20240408	180300	307604700	4125	4125	4125	4125	0
148	20240408	180200	307604700	4125	4125	4125	4125	0
149	20240408	180100	307604700	4125	4125	4125	4125	0
150	20240408	180000	307604700	4125	4125	4125	4125	0
151	20240408	175900	307604700	4125	4125	4125	4125	0
152	20240408	175800	307604700	4125	4125	4125	4125	2102
153	20240408	175700	307604700	4125	4125	4125	4125	0
154	20240408	175600	307604700	4125	4125	4125	4125	0
155	20240408	175500	307604700	4125	4125	4125	4125	0
156	20240408	175400	307604700	4125	4125	4125	4125	0
157	20240408	175300	307604700	4125	4125	4125	4125	0
158	20240408	175200	307604700	4125	4125	4125	4125	0
159	20240408	175100	307604700	4125	4125	4125	4125	0
160	20240408	175000	307604700	4125	4125	4125	4125	0
161	20240408	174900	307604700	4125	4125	4125	4125	0
162	20240408	174800	307604700	4125	4125	4125	4125	0
163	20240408	174700	307604700	4125	4125	4125	4125	0
164	20240408	174600	307604700	4125	4125	4125	4125	0
165	20240408	174500	307604700	4125	4125	4125	4125	0
166	20240408	174400	307604700	4125	4125	4125	4125	0
167	20240408	174300	307604700	4125	4125	4125	4125	0
168	20240408	174200	307604700	4125	4125	4125	4125	0
169	20240408	174100	307604700	4125	4125	4125	4125	0
170	20240408	174000	307604700	4125	4125	4125	4125	0
171	20240408	173900	307604700	4125	4125	4125	4125	0
172	20240408	173800	307604700	4125	4125	4125	4125	0
173	20240408	173700	307604700	4125	4125	4125	4125	0
174	20240408	173600	307604700	4125	4125	4125	4125	0
175	20240408	173500	307604700	4125	4125	4125	4125	0
176	20240408	173400	307604700	4125	4125	4125	4125	0
177	20240408	173300	307604700	4125	4125	4125	4125	0
178	20240408	173200	307604700	4125	4125	4125	4125	0
179	20240408	173100	307604700	4125	4125	4125	4125	0
180	20240408	173000	307604700	4125	4125	4125	4125	0
181	20240408	172900	307604700	4125	4125	4125	4125	0
182	20240408	172800	307604700	4125	4125	4125	4125	2102
183	20240408	172700	307604700	4125	4125	4125	4125	0
184	20240408	172600	307604700	4125	4125	4125	4125	0
185	20240408	172500	307604700	4125	4125	4125	4125	0
186	20240408	172400	307604700	4125	4125	4125	4125	0
187	20240408	172300	307604700	4125	4125	4125	4125	0
188	20240408	172200	307604700	4125	4125	4125	4125	0
189	20240408	172100	307604700	4125	4125	4125	4125	0
190	20240408	172000	307604700	4125	4125	4125	4125	0
191	20240408	171900	307604700	4125	4125	4125	4125	0
192	20240408	171800	307604700	4125	4125	4125	4125	0
193	20240408	171700	307604700	4125	4125	4125	4125	0
194	20240408	171600	307604700	4125	4125	4125	4125	0
195	20240408	171500	307604700	4125	4125	4125	4125	0
196	20240408	171400	307604700	4125	4125	4125	4125	0
197	20240408	171300	307604700	4125	4125	4125	4125	0
198	20240408	171200	307604700	4125	4125	4125	4125	0
199	20240408	171100	307604700	4125	4125	4125	4125	0
200	20240408	171000	307604700	4125	4125	4125	4125	0
201	20240408	170900	307604700	4125	4125	4125	4125	0
202	20240408	170800	307604700	4125	4125	4125	4125	0
203	20240408	170700	307604700	4125	4125	4125	4125	0
204	20240408	170600	307604700	4125	4125	4125	4125	0
205	20240408	170500	307604700	4125	4125	4125	4125	0
206	20240408	170400	307604700	4125	4125	4125	4125	0
207	20240408	170300	307604700	4125	4125	4125	4125	0
208	20240408	170200	307604700	4125	4125	4125	4125	0
209	20240408	170100	307604700	4125	4125	4125	4125	0
210	20240408	170000	307604700	4125	4125	4125	4125	0
211	20240408	165900	307604700	4125	4125	4125	4125	0
212	20240408	165800	307604700	4125	4125	4125	4125	2102
213	20240408	165700	307604700	4125	4125	4125	4125	0
214	20240408	165600	307604700	4125	4125	4125	4125	0
215	20240408	165500	307604700	4125	4125	4125	4125	0
216	20240408	165400	307604700	4125	4125	4125	4125	0
217	20240408	165300	307604700	4125	4125	4125	4125	0
218	20240408	165200	307604700	4125	4125	4125	4125	0
219	20240408	165100	307604700	4125	4125	4125	4125	0
220	20240408	165000	307604700	4125	4125	4125	4125	0
221	20240408	164900	307604700	4125	4125	4125	4125	0
222	20240408	164800	307604700	4125	4125	4125	4125	0
223	20240408	164700	307604700	4125	4125	4125	4125	0
224	20240408	164600	307604700	4125	4125	4125	4125	0
225	20240408	164500	307604700	4125	4125	4125	4125	0
226	20240408	164400	307604700	4125	4125	4125	4125	0
227	20240408	164300	307604700	4125	4125	4125	4125	0
228	20240408	164200	307604700	4125	4125	4125	4125	0
229	20240408	164100	307604700	4125	4125	4125	4125	0
230	20240408	164000	307604700	4125	4125	4125	4125	0
231	20240408	163900	307604700	4125	4125	4125	4125	0
232	20240408	163800	307604700	4125	4125	4125	4125	0
233	20240408	163700	307604700	4125	4125	4125	4125	0
234	20240408	163600	307604700	4125	4125	4125	4125	0
235	20240408	163500	307604700	4125	4125	4125	4125	0
236	20240408	163400	307604700	4125	4125	4125	4125	0
237	20240408	163300	307604700	4125	4125	4125	4125	0
238	20240408	163200	307604700	4125	4125	4125	4125	0
239	20240408	163100	307604700	4125	4125	4125	4125	0
240	20240408	163000	307604700	4125	4125	4125	4125	0
241	20240408	162900	307604700	4125	4125	4125	4125	0
242	20240408	162800	307604700	4125	4125	4125	4125	2102
243	20240408	162700	307604700	4125	4125	4125	4125	0
244	20240408	162600	307604700	4125	4125	4125	4125	0
245	20240408	162500	307604700	4125	4125	4125	4125	0
246	20240408	162400	307604700	4125	4125	4125	4125	0
247	20240408	162300	307604700	4125	4125	4125	4125	0
248	20240408	162200	307604700	4125	4125	4125	4125	0
249	20240408	162100	307604700	4125	4125	4125	4125	0
250	20240408	162000	307604700	4125	4125	4125	4125	0
251	20240408	161900	307604700	4125	4125	4125	4125	0
252	20240408	161800	307604700	4125	4125	4125	4125	0
253	20240408	161700	307604700	4125	4125	4125	4125	0
254	20240408	161600	307604700	4125	4125	4125	4125	0
255	20240408	161500	307604700	4125	4125	4125	4125	0
256	20240408	161400	307604700	4125	4125	4125	4125	0
257	20240408	161300	307604700	4125	4125	4125	4125	0
258	20240408	161200	307604700	4125	4125	4125	4125	0
259	20240408	161100	307604700	4125	4125	4125	4125	0
260	20240408	161000	307604700	4125	4125	4125	4125	0
261	20240408	160900	307604700	4125	4125	4125	4125	0
262	20240408	160800	307604700	4125	4125	4125	4125	0
263	20240408	160700	307604700	4125	4125	4125	4125	0
264	20240408	160600	307604700	4125	4125	4125	4125	0
265	20240408	160500	307604700	4125	4125	4125	4125	0
266	20240408	160400	307604700	4125	4125	4125	4125	0
267	20240408	160300	307604700	4125	4125	4125	4125	0
268	20240408	160200	307604700	4125	4125	4125	4125	0
269	20240408	160100	307604700	4125	4125	4125	4125	0
270	20240408	160000	307604700	4125	4125	4125	4125	0
271	20240408	155900	307604700	4125	4125	4125	4125	0
272	20240408	155800	307604700	4125	4125	4125	4125	2102
273	20240408	155700	307604700	4125	4125	4125	4125	0
274	20240408	155600	307604700	4125	4125	4125	4125	0
275	20240408	155500	307604700	4125	4125	4125	4125	0
276	20240408	155400	307604700	4125	4125	4125	4125	0
277	20240408	155300	307604700	4125	4125	4125	4125	0
278	20240408	155200	307604700	4125	4125	4125	4125	0
279	20240408	155100	307604700	4125	4125	4125	4125	0
280	20240408	155000	307604700	4125	4125	4125	4125	0
281	20240408	154900	307604700	4125	4125	4125	4125	0
282	20240408	154800	307604700	4125	4125	4125	4125	0
283	20240408	154700	307604700	4125	4125	4125	4125	0
284	20240408	154600	307604700	4125	4125	4125	4125	0
285	20240408	154500	307604700	4125	4125	4125	4125	0
286	20240408	154400	307604700	4125	4125	4125	4125	0
287	20240408	154300	307604700	4125	4125	4125	4125	0
288	20240408	154200	307604700	4125	4125	4125	4125	0
289	20240408	154100	307604700	4125	4125	4125	4125	0
290	20240408	154000	307604700	4125	4125	4125	4125	0
291	20240408	153900	307604700	4125	4125	4125	4125	0
292	20240408	153800	307604700	4125	4125	4125	4125	0
293	20240408	153700	307604700	4125	4125	4125	4125	0
294	20240408	153600	307604700	4125	4125	4125	4125	0
295	20240408	153500	307604700	4125	4125	4125	4125	0
296	20240408	153400	307604700	4125	4125	4125	4125	0
297	20240408	153300	307604700	4125	4125	4125	4125	0
298	20240408	153200	307604700	4125	4125	4125	4125	0
299	20240408	153100	307604700	4125	4125	4125	4125	0
300	20240408	153000	307604700	4125	4125	4125	4125	2102
301	20240408	152900	298933950	4160	4160	4160	4160	0
302	20240408	152800	298933950	4160	4160	4160	4160	0
303	20240408	152700	298933950	4160	4160	4160	4160	0
304	20240408	152600	298933950	4160	4160	4160	4160	0
305	20240408	152500	298933950	4160	4160	4160	4160	0
306	20240408	152400	298933950	4160	4160	4160	4160	0
307	20240408	152300	298933950	4160	4160	4160	4160	0
308	20240408	152200	298933950	4160	4160	4160	4160	0
309	20240408	152100	298933950	4160	4160	4160	4160	0
310	20240408	152000	298933950	4160	4160	4160	4160	0
311	20240408	151900	298933950	4160	4160	4160	4160	1
312	20240408	151800	298929790	4140	4140	4140	4140	1
313	20240408	151700	298925650	4160	4160	4160	4160	5
314	20240408	151600	298904850	4130	4130	4130	4130	0
315	20240408	151500	298904850	4130	4130	4130	4130	0
316	20240408	151400	298904850	4130	4130	4130	4130	1195
317	20240408	151300	293969500	4135	4135	4135	4130	323
318	20240408	151200	292634730	4130	4150	4150	4130	179
319	20240408	151100	291894480	4165	4150	4165	4150	2
320	20240408	151000	291886165	4155	4145	4155	4145	73
321	20240408	150900	291583440	4150	4150	4150	4150	2
322	20240408	150800	291575140	4150	4135	4150	4135	282
323	20240408	150700	290407470	4145	4145	4145	4145	0
324	20240408	150600	290407470	4145	4145	4145	4145	145
325	20240408	150500	289806445	4140	4140	4140	4140	146
326	20240408	150400	289202005	4130	4130	4130	4130	1
327	20240408	150300	289197875	4130	4135	4135	4130	1000
328	20240408	150200	285064815	4130	4150	4150	4130	999
329	20240408	150100	280930340	4170	4170	4170	4170	5
330	20240408	150000	280909490	4170	4170	4170	4170	5
331	20240408	145900	280888640	4150	4150	4150	4150	0
332	20240408	145800	280888640	4150	4150	4150	4150	75
333	20240408	145700	280577390	4175	4175	4175	4175	0
334	20240408	145600	280577390	4175	4175	4175	4175	0
335	20240408	145500	280577390	4175	4175	4175	4175	5
336	20240408	145400	280556515	4175	4175	4175	4175	108
337	20240408	145300	280105615	4175	4175	4175	4175	0
338	20240408	145200	280105615	4175	4175	4175	4175	0
339	20240408	145100	280105615	4175	4175	4175	4175	1
340	20240408	145000	280101440	4145	4145	4150	4145	1384
341	20240408	144900	274364755	4145	4145	4145	4145	0
342	20240408	144800	274364755	4145	4145	4145	4145	0
343	20240408	144700	274364755	4145	4145	4145	4145	200
344	20240408	144600	273535755	4145	4145	4145	4145	0
345	20240408	144500	273535755	4145	4145	4145	4145	10
346	20240408	144400	273494305	4145	4145	4145	4145	0
347	20240408	144300	273494305	4145	4145	4145	4145	0
348	20240408	144200	273494305	4145	4145	4145	4145	0
349	20240408	144100	273494305	4145	4155	4155	4145	487
350	20240408	144000	271473945	4155	4155	4155	4155	0
351	20240408	143900	271473945	4155	4155	4155	4155	0
352	20240408	143800	271473945	4155	4155	4155	4155	0
353	20240408	143700	271473945	4155	4155	4155	4155	0
354	20240408	143600	271473945	4155	4155	4155	4155	161
355	20240408	143500	270804990	4150	4150	4150	4150	0
356	20240408	143400	270804990	4150	4150	4150	4150	0
357	20240408	143300	270804990	4150	4150	4150	4150	0
358	20240408	143200	270804990	4150	4150	4150	4150	610
359	20240408	143100	268273490	4150	4150	4150	4150	0
360	20240408	143000	268273490	4150	4150	4150	4150	0
361	20240408	142900	268273490	4150	4150	4150	4150	15
362	20240408	142800	268211240	4150	4150	4150	4150	10
363	20240408	142700	268169740	4150	4155	4155	4150	65
364	20240408	142600	267899715	4155	4155	4155	4155	0
365	20240408	142500	267899715	4155	4160	4160	4155	20
366	20240408	142400	267816575	4155	4155	4155	4155	0
367	20240408	142300	267816575	4155	4155	4155	4155	0
368	20240408	142200	267816575	4155	4155	4155	4155	0
369	20240408	142100	267816575	4155	4155	4155	4155	0
370	20240408	142000	267816575	4155	4155	4155	4155	0
371	20240408	141900	267816575	4155	4155	4155	4155	0
372	20240408	141800	267816575	4155	4155	4155	4155	400
373	20240408	141700	266154575	4160	4160	4160	4160	0
374	20240408	141600	266154575	4160	4160	4160	4155	747
375	20240408	141500	263047900	4165	4165	4165	4165	0
376	20240408	141400	263047900	4165	4165	4165	4165	40
377	20240408	141300	262881300	4170	4170	4170	4170	0
378	20240408	141200	262881300	4170	4170	4170	4170	310
379	20240408	141100	261588600	4170	4170	4170	4170	1
380	20240408	141000	261584430	4160	4160	4160	4160	0
381	20240408	140900	261584430	4160	4160	4160	4160	0
382	20240408	140800	261584430	4160	4160	4160	4160	0
383	20240408	140700	261584430	4160	4160	4160	4160	0
384	20240408	140600	261584430	4160	4160	4160	4160	0
385	20240408	140500	261584430	4160	4170	4170	4160	275
386	20240408	140400	260440230	4160	4180	4180	4160	1382
387	20240408	140300	254684755	4175	4175	4175	4175	0
388	20240408	140200	254684755	4175	4175	4175	4175	0
389	20240408	140100	254684755	4175	4175	4175	4175	0
390	20240408	140000	254684755	4175	4175	4175	4175	0
391	20240408	135900	254684755	4175	4175	4175	4175	0
392	20240408	135800	254684755	4175	4175	4175	4175	150
393	20240408	135700	254058505	4175	4175	4175	4170	141
394	20240408	135600	253469865	4175	4175	4175	4175	0
395	20240408	135500	253469865	4175	4175	4175	4175	0
396	20240408	135400	253469865	4175	4175	4175	4175	0
397	20240408	135300	253469865	4175	4175	4175	4175	0
398	20240408	135200	253469865	4175	4175	4175	4175	0
399	20240408	135100	253469865	4175	4175	4175	4175	0
400	20240408	135000	253469865	4175	4175	4175	4175	0
401	20240408	134900	253469865	4175	4175	4175	4175	0
402	20240408	134800	253469865	4175	4175	4175	4175	0
403	20240408	134700	253469865	4175	4175	4175	4175	338
404	20240408	134600	252058715	4175	4175	4175	4175	0
405	20240408	134500	252058715	4175	4175	4175	4175	0
406	20240408	134400	252058715	4175	4175	4175	4175	0
407	20240408	134300	252058715	4175	4175	4175	4175	0
408	20240408	134200	252058715	4175	4175	4175	4175	0
409	20240408	134100	252058715	4175	4175	4175	4175	0
410	20240408	134000	252058715	4175	4175	4175	4175	0
411	20240408	133900	252058715	4175	4175	4175	4175	1
412	20240408	133800	252054540	4170	4170	4170	4170	0
413	20240408	133700	252054540	4170	4170	4170	4170	0
414	20240408	133600	252054540	4170	4170	4170	4170	0
415	20240408	133500	252054540	4170	4170	4170	4170	0
416	20240408	133400	252054540	4170	4170	4170	4170	0
417	20240408	133300	252054540	4170	4170	4170	4170	1114
418	20240408	133200	247409160	4175	4175	4175	4175	0
419	20240408	133100	247409160	4175	4175	4175	4175	0
420	20240408	133000	247409160	4175	4175	4175	4175	0
421	20240408	132900	247409160	4175	4175	4175	4175	0
422	20240408	132800	247409160	4175	4175	4175	4175	0
423	20240408	132700	247409160	4175	4175	4175	4175	0
424	20240408	132600	247409160	4175	4175	4175	4175	0
425	20240408	132500	247409160	4175	4175	4175	4175	0
426	20240408	132400	247409160	4175	4175	4175	4175	0
427	20240408	132300	247409160	4175	4175	4175	4175	7
428	20240408	132200	247379935	4155	4155	4155	4150	899
429	20240408	132100	243645930	4155	4155	4155	4155	0
430	20240408	132000	243645930	4155	4155	4155	4155	0
431	20240408	131900	243645930	4155	4155	4155	4155	0
432	20240408	131800	243645930	4155	4155	4155	4155	9
433	20240408	131700	243608535	4175	4175	4175	4175	1
434	20240408	131600	243604360	4155	4155	4155	4155	0
435	20240408	131500	243604360	4155	4155	4155	4155	20
436	20240408	131400	243521260	4160	4160	4160	4160	0
437	20240408	131300	243521260	4160	4160	4160	4160	0
438	20240408	131200	243521260	4160	4160	4160	4160	0
439	20240408	131100	243521260	4160	4160	4160	4160	0
440	20240408	131000	243521260	4160	4160	4160	4160	250
441	20240408	130900	242481260	4175	4175	4175	4175	10
442	20240408	130800	242439510	4170	4170	4170	4170	0
443	20240408	130700	242439510	4170	4170	4170	4170	0
444	20240408	130600	242439510	4170	4170	4170	4170	0
445	20240408	130500	242439510	4170	4170	4170	4170	0
446	20240408	130400	242439510	4170	4170	4170	4170	0
447	20240408	130300	242439510	4170	4170	4170	4170	0
448	20240408	130200	242439510	4170	4170	4170	4170	1
449	20240408	130100	242435340	4170	4170	4170	4170	0
450	20240408	130000	242435340	4170	4170	4170	4170	0
451	20240408	125900	242435340	4170	4170	4170	4170	300
452	20240408	125800	241184340	4160	4160	4160	4160	0
453	20240408	125700	241184340	4160	4160	4160	4160	0
454	20240408	125600	241184340	4160	4160	4160	4160	0
455	20240408	125500	241184340	4160	4160	4160	4160	323
456	20240408	125400	239840660	4160	4160	4160	4160	0
457	20240408	125300	239840660	4160	4160	4160	4160	0
458	20240408	125200	239840660	4160	4160	4160	4160	0
459	20240408	125100	239840660	4160	4160	4160	4160	0
460	20240408	125000	239840660	4160	4160	4160	4160	0
461	20240408	124900	239840660	4160	4160	4160	4160	20
462	20240408	124800	239757460	4150	4150	4150	4150	0
463	20240408	124700	239757460	4150	4150	4150	4150	0
464	20240408	124600	239757460	4150	4150	4150	4150	0
465	20240408	124500	239757460	4150	4150	4150	4150	0
466	20240408	124400	239757460	4150	4150	4150	4150	0
467	20240408	124300	239757460	4150	4150	4150	4150	0
468	20240408	124200	239757460	4150	4150	4150	4150	0
469	20240408	124100	239757460	4150	4150	4150	4150	0
470	20240408	124000	239757460	4150	4150	4150	4150	0
471	20240408	123900	239757460	4150	4150	4150	4150	0
472	20240408	123800	239757460	4150	4150	4150	4150	0
473	20240408	123700	239757460	4150	4155	4155	4150	100
474	20240408	123600	239342120	4160	4160	4160	4160	0
475	20240408	123500	239342120	4160	4150	4160	4150	586
476	20240408	123400	236905910	4150	4150	4150	4150	1
477	20240408	123300	236901760	4155	4155	4155	4155	2
478	20240408	123200	236893450	4155	4155	4155	4150	719
479	20240408	123100	233906185	4155	4155	4155	4155	0
480	20240408	123000	233906185	4155	4155	4155	4155	366
481	20240408	122900	232385455	4160	4160	4160	4160	100
482	20240408	122800	231969455	4160	4160	4160	4160	0
483	20240408	122700	231969455	4160	4160	4160	4160	0
484	20240408	122600	231969455	4160	4160	4160	4160	0
485	20240408	122500	231969455	4160	4160	4160	4160	0
486	20240408	122400	231969455	4160	4160	4160	4160	0
487	20240408	122300	231969455	4160	4160	4160	4160	0
488	20240408	122200	231969455	4160	4165	4165	4160	464
489	20240408	122100	230038545	4180	4180	4180	4180	0
490	20240408	122000	230038545	4180	4180	4180	4180	2
491	20240408	121900	230030185	4185	4185	4185	4185	0
492	20240408	121800	230030185	4185	4185	4185	4185	0
493	20240408	121700	230030185	4185	4185	4185	4185	0
494	20240408	121600	230030185	4185	4185	4185	4185	0
495	20240408	121500	230030185	4185	4185	4185	4185	24
496	20240408	121400	229929745	4165	4165	4165	4165	0
497	20240408	121300	229929745	4165	4165	4165	4165	0
498	20240408	121200	229929745	4165	4165	4165	4165	0
499	20240408	121100	229929745	4165	4165	4165	4165	0
500	20240408	121000	229929745	4165	4165	4165	4165	211
501	20240408	120900	229050930	4165	4165	4165	4165	0
502	20240408	120800	229050930	4165	4165	4165	4165	0
503	20240408	120700	229050930	4165	4165	4165	4165	11
504	20240408	120600	229005115	4170	4170	4170	4170	10
505	20240408	120500	228963415	4170	4170	4170	4170	0
506	20240408	120400	228963415	4170	4170	4170	4170	0
507	20240408	120300	228963415	4170	4170	4170	4170	9
508	20240408	120200	228925885	4190	4190	4190	4190	0
509	20240408	120100	228925885	4190	4190	4190	4190	0
510	20240408	120000	228925885	4190	4190	4190	4190	0
511	20240408	115900	228925885	4190	4190	4190	4190	450
512	20240408	115800	227040385	4170	4170	4170	4170	0
513	20240408	115700	227040385	4170	4170	4170	4170	0
514	20240408	115600	227040385	4170	4170	4170	4170	0
515	20240408	115500	227040385	4170	4170	4170	4170	1
516	20240408	115400	227036215	4175	4175	4175	4175	0
517	20240408	115300	227036215	4175	4175	4175	4175	319
518	20240408	115200	225704390	4175	4175	4175	4175	0
519	20240408	115100	225704390	4175	4175	4175	4175	197
520	20240408	115000	224881915	4175	4175	4175	4175	3
521	20240408	114900	224869390	4180	4180	4180	4180	0
522	20240408	114800	224869390	4180	4180	4180	4180	100
523	20240408	114700	224451390	4190	4190	4190	4190	0
524	20240408	114600	224451390	4190	4190	4190	4190	0
525	20240408	114500	224451390	4190	4190	4190	4190	0
526	20240408	114400	224451390	4190	4190	4190	4190	0
527	20240408	114300	224451390	4190	4190	4190	4190	0
528	20240408	114200	224451390	4190	4190	4190	4190	1
529	20240408	114100	224447200	4160	4160	4160	4160	0
530	20240408	114000	224447200	4160	4160	4160	4160	0
531	20240408	113900	224447200	4160	4160	4160	4160	0
532	20240408	113800	224447200	4160	4160	4160	4160	0
533	20240408	113700	224447200	4160	4160	4160	4160	0
534	20240408	113600	224447200	4160	4165	4165	4160	307
535	20240408	113500	223169830	4165	4165	4165	4165	0
536	20240408	113400	223169830	4165	4165	4165	4165	400
537	20240408	113300	221503830	4165	4165	4165	4165	0
538	20240408	113200	221503830	4165	4165	4165	4165	241
539	20240408	113100	220500065	4190	4190	4190	4190	0
540	20240408	113000	220500065	4190	4190	4190	4190	0
541	20240408	112900	220500065	4190	4190	4190	4190	0
542	20240408	112800	220500065	4190	4190	4190	4190	0
543	20240408	112700	220500065	4190	4190	4190	4190	0
544	20240408	112600	220500065	4190	4190	4190	4190	0
545	20240408	112500	220500065	4190	4190	4190	4190	0
546	20240408	112400	220500065	4190	4190	4190	4190	0
547	20240408	112300	220500065	4190	4190	4190	4190	0
548	20240408	112200	220500065	4190	4190	4190	4190	0
549	20240408	112100	220500065	4190	4190	4190	4190	0
550	20240408	112000	220500065	4190	4190	4190	4190	0
551	20240408	111900	220500065	4190	4190	4190	4190	0
552	20240408	111800	220500065	4190	4190	4190	4190	10
553	20240408	111700	220458165	4200	4200	4200	4200	0
554	20240408	111600	220458165	4200	4190	4200	4190	100
555	20240408	111500	220038855	4150	4150	4150	4150	0
556	20240408	111400	220038855	4150	4190	4195	4150	473
557	20240408	111300	218063365	4150	4150	4150	4150	0
558	20240408	111200	218063365	4150	4150	4150	4150	0
559	20240408	111100	218063365	4150	4150	4150	4150	25
560	20240408	111000	217959615	4150	4155	4155	4150	25
561	20240408	110900	217855860	4175	4175	4175	4175	51
562	20240408	110800	217642935	4175	4160	4175	4160	200
563	20240408	110700	216808540	4155	4155	4155	4155	209
564	20240408	110600	215940145	4155	4155	4155	4155	0
565	20240408	110500	215940145	4155	4155	4155	4155	0
566	20240408	110400	215940145	4155	4155	4155	4155	0
567	20240408	110300	215940145	4155	4155	4155	4155	0
568	20240408	110200	215940145	4155	4155	4155	4155	11
569	20240408	110100	215894440	4155	4155	4155	4155	60
570	20240408	110000	215645140	4155	4155	4155	4155	0
571	20240408	105900	215645140	4155	4155	4155	4155	5
572	20240408	105800	215624365	4165	4165	4165	4165	0
573	20240408	105700	215624365	4165	4165	4165	4165	0
574	20240408	105600	215624365	4165	4165	4165	4165	10
575	20240408	105500	215582715	4155	4155	4155	4155	1
576	20240408	105400	215578560	4155	4150	4155	4150	51
577	20240408	105300	215366905	4150	4150	4150	4150	0
578	20240408	105200	215366905	4150	4150	4150	4150	1
579	20240408	105100	215362755	4145	4145	4145	4145	0
580	20240408	105000	215362755	4145	4145	4145	4145	0
581	20240408	104900	215362755	4145	4145	4145	4145	0
582	20240408	104800	215362755	4145	4150	4150	4145	500
583	20240408	104700	213289520	4145	4145	4145	4145	0
584	20240408	104600	213289520	4145	4145	4145	4145	2
585	20240408	104500	213281230	4145	4145	4145	4145	0
586	20240408	104400	213281230	4145	4145	4145	4145	0
587	20240408	104300	213281230	4145	4145	4145	4145	0
588	20240408	104200	213281230	4145	4145	4170	4145	204
589	20240408	104100	212435625	4145	4145	4145	4145	0
590	20240408	104000	212435625	4145	4145	4145	4145	1711
591	20240408	103900	205343530	4145	4145	4145	4145	0
592	20240408	103800	205343530	4145	4145	4145	4145	0
593	20240408	103700	205343530	4145	4145	4145	4145	50
594	20240408	103600	205136280	4170	4170	4170	4170	0
595	20240408	103500	205136280	4170	4170	4170	4170	1
596	20240408	103400	205132110	4175	4175	4175	4175	0
597	20240408	103300	205132110	4175	4175	4175	4175	0
598	20240408	103200	205132110	4175	4175	4175	4175	0
599	20240408	103100	205132110	4175	4175	4175	4175	0
600	20240408	103000	205132110	4175	4175	4175	4175	1
601	20240408	102900	205127935	4165	4155	4165	4155	4231
602	20240408	102800	187520715	4150	4135	4150	4135	1012
603	20240408	102700	183323915	4135	4135	4135	4135	708
604	20240408	102600	180396335	4140	4140	4140	4140	503
605	20240408	102500	178313915	4140	4145	4145	4140	208
606	20240408	102400	177452030	4150	4150	4150	4150	5
607	20240408	102300	177431280	4150	4150	4150	4150	0
608	20240408	102200	177431280	4150	4150	4150	4150	25
609	20240408	102100	177327530	4145	4150	4150	4145	333
610	20240408	102000	175947145	4145	4145	4145	4145	50
611	20240408	101900	175739895	4155	4155	4155	4155	5
612	20240408	101800	175719120	4155	4155	4155	4155	0
613	20240408	101700	175719120	4155	4155	4155	4155	339
614	20240408	101600	174310575	4145	4150	4150	4145	1201
615	20240408	101500	169332150	4150	4150	4150	4150	10
616	20240408	101400	169290650	4150	4150	4150	4150	50
617	20240408	101300	169083150	4150	4150	4150	4150	532
618	20240408	101200	166875350	4160	4160	4160	4160	0
619	20240408	101100	166875350	4160	4155	4160	4155	4
620	20240408	101000	166858715	4150	4150	4150	4150	45
621	20240408	100900	166671965	4160	4160	4160	4160	0
622	20240408	100800	166671965	4160	4160	4160	4160	0
623	20240408	100700	166671965	4160	4160	4160	4160	1
624	20240408	100600	166667805	4160	4160	4160	4160	4
625	20240408	100500	166651165	4160	4155	4160	4155	232
626	20240408	100400	165686605	4160	4160	4160	4160	1
627	20240408	100300	165682445	4160	4160	4160	4160	1
628	20240408	100200	165678285	4160	4165	4170	4160	13
629	20240408	100100	165624145	4170	4165	4170	4165	2
630	20240408	100000	165615810	4160	4160	4160	4160	0
631	20240408	095900	165615810	4160	4160	4160	4160	155
632	20240408	095800	164971010	4155	4155	4155	4155	251
633	20240408	095700	163928105	4140	4145	4145	4140	489
634	20240408	095600	161902950	4145	4145	4145	4130	900
635	20240408	095500	158181200	4145	4145	4145	4145	11
636	20240408	095400	158135605	4135	4155	4155	4135	822
637	20240408	095300	154731415	4155	4160	4160	4155	29
638	20240408	095200	154610865	4160	4160	4160	4160	33
639	20240408	095100	154473585	4165	4165	4165	4165	0
640	20240408	095000	154473585	4165	4165	4165	4165	80
641	20240408	094900	154140385	4165	4165	4165	4150	301
642	20240408	094800	152889620	4170	4160	4170	4160	24
643	20240408	094700	152789560	4160	4150	4165	4150	31
644	20240408	094600	152660790	4155	4165	4170	4155	110
645	20240408	094500	152203150	4175	4175	4175	4175	0
646	20240408	094400	152203150	4175	4160	4175	4160	103
647	20240408	094300	151774650	4155	4150	4155	4150	174
648	20240408	094200	151052505	4155	4160	4160	4155	1517
649	20240408	094100	144748105	4160	4160	4160	4160	224
650	20240408	094000	143816265	4160	4185	4185	4160	879
651	20240408	093900	140158510	4185	4185	4185	4185	2
652	20240408	093800	140150140	4185	4185	4185	4185	4
653	20240408	093700	140133400	4185	4185	4185	4185	0
654	20240408	093600	140133400	4185	4185	4185	4185	0
655	20240408	093500	140133400	4185	4155	4185	4155	1001
656	20240408	093400	135974215	4155	4200	4200	4155	612
657	20240408	093300	133431310	4205	4180	4205	4180	4000
658	20240408	093200	116643305	4150	4150	4150	4150	5
659	20240408	093100	116622555	4150	4150	4165	4145	3341
660	20240408	093000	102739425	4150	4150	4150	4150	246
661	20240408	092900	101718525	4150	4160	4160	4150	983
662	20240408	092800	97638085	4170	4165	4170	4165	49
663	20240408	092700	97433760	4165	4165	4165	4165	1
664	20240408	092600	97429595	4155	4170	4170	4155	200
665	20240408	092500	96597550	4170	4170	4170	4170	1
666	20240408	092400	96593380	4190	4190	4190	4190	222
667	20240408	092300	95663200	4190	4190	4190	4190	2
668	20240408	092200	95654820	4170	4175	4175	4160	1076
669	20240408	092100	91175235	4165	4195	4195	4165	52
670	20240408	092000	90958355	4200	4200	4200	4200	200
671	20240408	091900	90118355	4215	4215	4215	4215	0
672	20240408	091800	90118355	4215	4175	4215	4145	2917
673	20240408	091700	77927010	4175	4175	4175	4175	0
674	20240408	091600	77927010	4175	4175	4175	4175	1
675	20240408	091500	77922835	4175	4155	4175	4145	503
676	20240408	091400	75832635	4145	4170	4170	4145	751
677	20240408	091300	72713395	4175	4175	4175	4175	0
678	20240408	091200	72713395	4175	4175	4175	4175	0
679	20240408	091100	72713395	4175	4175	4175	4175	100
680	20240408	091000	72295895	4175	4175	4175	4175	2
681	20240408	090900	72287545	4150	4155	4160	4150	105
682	20240408	090800	71851755	4150	4165	4170	4125	969
683	20240408	090700	67845345	4165	4165	4225	4145	4062
684	20240408	090600	50981845	4165	4225	4225	4160	304
685	20240408	090500	49716455	4225	4195	4225	4160	509
686	20240408	090400	47593810	4220	4200	4220	4200	14
687	20240408	090300	47534930	4200	4195	4215	4160	1563
688	20240408	090200	40994310	4200	4225	4240	4200	815
689	20240408	090100	37568100	4230	4270	4270	4230	4046
690	20240408	090000	20391770	4300	4240	4300	4240	4808