KissMeData/289010/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203300	193541390	3640	3640	3640	3640	784
3	20240408	203200	193541390	3640	3640	3640	3640	0
4	20240408	203100	193541390	3640	3640	3640	3640	0
5	20240408	203000	193541390	3640	3640	3640	3640	0
6	20240408	202900	193541390	3640	3640	3640	3640	0
7	20240408	202800	193541390	3640	3640	3640	3640	0
8	20240408	202700	193541390	3640	3640	3640	3640	0
9	20240408	202600	193541390	3640	3640	3640	3640	0
10	20240408	202500	193541390	3640	3640	3640	3640	0
11	20240408	202400	193541390	3640	3640	3640	3640	0
12	20240408	202300	193541390	3640	3640	3640	3640	0
13	20240408	202200	193541390	3640	3640	3640	3640	0
14	20240408	202100	193541390	3640	3640	3640	3640	0
15	20240408	202000	193541390	3640	3640	3640	3640	0
16	20240408	201900	193541390	3640	3640	3640	3640	0
17	20240408	201800	193541390	3640	3640	3640	3640	0
18	20240408	201700	193541390	3640	3640	3640	3640	0
19	20240408	201600	193541390	3640	3640	3640	3640	0
20	20240408	201500	193541390	3640	3640	3640	3640	0
21	20240408	201400	193541390	3640	3640	3640	3640	0
22	20240408	201300	193541390	3640	3640	3640	3640	0
23	20240408	201200	193541390	3640	3640	3640	3640	0
24	20240408	201100	193541390	3640	3640	3640	3640	0
25	20240408	201000	193541390	3640	3640	3640	3640	0
26	20240408	200900	193541390	3640	3640	3640	3640	0
27	20240408	200800	193541390	3640	3640	3640	3640	0
28	20240408	200700	193541390	3640	3640	3640	3640	0
29	20240408	200600	193541390	3640	3640	3640	3640	0
30	20240408	200500	193541390	3640	3640	3640	3640	0
31	20240408	200400	193541390	3640	3640	3640	3640	0
32	20240408	200300	193541390	3640	3640	3640	3640	784
33	20240408	200200	193541390	3640	3640	3640	3640	0
34	20240408	200100	193541390	3640	3640	3640	3640	0
35	20240408	200000	193541390	3640	3640	3640	3640	0
36	20240408	195900	193541390	3640	3640	3640	3640	0
37	20240408	195800	193541390	3640	3640	3640	3640	0
38	20240408	195700	193541390	3640	3640	3640	3640	0
39	20240408	195600	193541390	3640	3640	3640	3640	0
40	20240408	195500	193541390	3640	3640	3640	3640	0
41	20240408	195400	193541390	3640	3640	3640	3640	0
42	20240408	195300	193541390	3640	3640	3640	3640	0
43	20240408	195200	193541390	3640	3640	3640	3640	0
44	20240408	195100	193541390	3640	3640	3640	3640	0
45	20240408	195000	193541390	3640	3640	3640	3640	0
46	20240408	194900	193541390	3640	3640	3640	3640	0
47	20240408	194800	193541390	3640	3640	3640	3640	0
48	20240408	194700	193541390	3640	3640	3640	3640	0
49	20240408	194600	193541390	3640	3640	3640	3640	0
50	20240408	194500	193541390	3640	3640	3640	3640	0
51	20240408	194400	193541390	3640	3640	3640	3640	0
52	20240408	194300	193541390	3640	3640	3640	3640	0
53	20240408	194200	193541390	3640	3640	3640	3640	0
54	20240408	194100	193541390	3640	3640	3640	3640	0
55	20240408	194000	193541390	3640	3640	3640	3640	0
56	20240408	193900	193541390	3640	3640	3640	3640	0
57	20240408	193800	193541390	3640	3640	3640	3640	0
58	20240408	193700	193541390	3640	3640	3640	3640	0
59	20240408	193600	193541390	3640	3640	3640	3640	0
60	20240408	193500	193541390	3640	3640	3640	3640	0
61	20240408	193400	193541390	3640	3640	3640	3640	0
62	20240408	193300	193541390	3640	3640	3640	3640	784
63	20240408	193200	193541390	3640	3640	3640	3640	0
64	20240408	193100	193541390	3640	3640	3640	3640	0
65	20240408	193000	193541390	3640	3640	3640	3640	0
66	20240408	192900	193541390	3640	3640	3640	3640	0
67	20240408	192800	193541390	3640	3640	3640	3640	0
68	20240408	192700	193541390	3640	3640	3640	3640	0
69	20240408	192600	193541390	3640	3640	3640	3640	0
70	20240408	192500	193541390	3640	3640	3640	3640	0
71	20240408	192400	193541390	3640	3640	3640	3640	0
72	20240408	192300	193541390	3640	3640	3640	3640	0
73	20240408	192200	193541390	3640	3640	3640	3640	0
74	20240408	192100	193541390	3640	3640	3640	3640	0
75	20240408	192000	193541390	3640	3640	3640	3640	0
76	20240408	191900	193541390	3640	3640	3640	3640	0
77	20240408	191800	193541390	3640	3640	3640	3640	0
78	20240408	191700	193541390	3640	3640	3640	3640	0
79	20240408	191600	193541390	3640	3640	3640	3640	0
80	20240408	191500	193541390	3640	3640	3640	3640	0
81	20240408	191400	193541390	3640	3640	3640	3640	0
82	20240408	191300	193541390	3640	3640	3640	3640	0
83	20240408	191200	193541390	3640	3640	3640	3640	0
84	20240408	191100	193541390	3640	3640	3640	3640	0
85	20240408	191000	193541390	3640	3640	3640	3640	0
86	20240408	190900	193541390	3640	3640	3640	3640	0
87	20240408	190800	193541390	3640	3640	3640	3640	0
88	20240408	190700	193541390	3640	3640	3640	3640	0
89	20240408	190600	193541390	3640	3640	3640	3640	0
90	20240408	190500	193541390	3640	3640	3640	3640	0
91	20240408	190400	193541390	3640	3640	3640	3640	0
92	20240408	190300	193541390	3640	3640	3640	3640	784
93	20240408	190200	193541390	3640	3640	3640	3640	0
94	20240408	190100	193541390	3640	3640	3640	3640	0
95	20240408	190000	193541390	3640	3640	3640	3640	0
96	20240408	185900	193541390	3640	3640	3640	3640	0
97	20240408	185800	193541390	3640	3640	3640	3640	0
98	20240408	185700	193541390	3640	3640	3640	3640	0
99	20240408	185600	193541390	3640	3640	3640	3640	0
100	20240408	185500	193541390	3640	3640	3640	3640	0
101	20240408	185400	193541390	3640	3640	3640	3640	0
102	20240408	185300	193541390	3640	3640	3640	3640	0
103	20240408	185200	193541390	3640	3640	3640	3640	0
104	20240408	185100	193541390	3640	3640	3640	3640	0
105	20240408	185000	193541390	3640	3640	3640	3640	0
106	20240408	184900	193541390	3640	3640	3640	3640	0
107	20240408	184800	193541390	3640	3640	3640	3640	0
108	20240408	184700	193541390	3640	3640	3640	3640	0
109	20240408	184600	193541390	3640	3640	3640	3640	0
110	20240408	184500	193541390	3640	3640	3640	3640	0
111	20240408	184400	193541390	3640	3640	3640	3640	0
112	20240408	184300	193541390	3640	3640	3640	3640	0
113	20240408	184200	193541390	3640	3640	3640	3640	0
114	20240408	184100	193541390	3640	3640	3640	3640	0
115	20240408	184000	193541390	3640	3640	3640	3640	0
116	20240408	183900	193541390	3640	3640	3640	3640	0
117	20240408	183800	193541390	3640	3640	3640	3640	0
118	20240408	183700	193541390	3640	3640	3640	3640	0
119	20240408	183600	193541390	3640	3640	3640	3640	0
120	20240408	183500	193541390	3640	3640	3640	3640	0
121	20240408	183400	193541390	3640	3640	3640	3640	0
122	20240408	183300	193541390	3640	3640	3640	3640	784
123	20240408	183200	193541390	3640	3640	3640	3640	0
124	20240408	183100	193541390	3640	3640	3640	3640	0
125	20240408	183000	193541390	3640	3640	3640	3640	0
126	20240408	182900	193541390	3640	3640	3640	3640	0
127	20240408	182800	193541390	3640	3640	3640	3640	0
128	20240408	182700	193541390	3640	3640	3640	3640	0
129	20240408	182600	193541390	3640	3640	3640	3640	0
130	20240408	182500	193541390	3640	3640	3640	3640	0
131	20240408	182400	193541390	3640	3640	3640	3640	0
132	20240408	182300	193541390	3640	3640	3640	3640	0
133	20240408	182200	193541390	3640	3640	3640	3640	0
134	20240408	182100	193541390	3640	3640	3640	3640	0
135	20240408	182000	193541390	3640	3640	3640	3640	0
136	20240408	181900	193541390	3640	3640	3640	3640	0
137	20240408	181800	193541390	3640	3640	3640	3640	0
138	20240408	181700	193541390	3640	3640	3640	3640	0
139	20240408	181600	193541390	3640	3640	3640	3640	0
140	20240408	181500	193541390	3640	3640	3640	3640	0
141	20240408	181400	193541390	3640	3640	3640	3640	0
142	20240408	181300	193541390	3640	3640	3640	3640	0
143	20240408	181200	193541390	3640	3640	3640	3640	0
144	20240408	181100	193541390	3640	3640	3640	3640	0
145	20240408	181000	193541390	3640	3640	3640	3640	0
146	20240408	180900	193541390	3640	3640	3640	3640	0
147	20240408	180800	193541390	3640	3640	3640	3640	0
148	20240408	180700	193541390	3640	3640	3640	3640	0
149	20240408	180600	193541390	3640	3640	3640	3640	0
150	20240408	180500	193541390	3640	3640	3640	3640	0
151	20240408	180400	193541390	3640	3640	3640	3640	0
152	20240408	180300	193541390	3640	3640	3640	3640	784
153	20240408	180200	193541390	3640	3640	3640	3640	0
154	20240408	180100	193541390	3640	3640	3640	3640	0
155	20240408	180000	193541390	3640	3640	3640	3640	0
156	20240408	175900	193541390	3640	3640	3640	3640	0
157	20240408	175800	193541390	3640	3640	3640	3640	0
158	20240408	175700	193541390	3640	3640	3640	3640	0
159	20240408	175600	193541390	3640	3640	3640	3640	0
160	20240408	175500	193541390	3640	3640	3640	3640	0
161	20240408	175400	193541390	3640	3640	3640	3640	0
162	20240408	175300	193541390	3640	3640	3640	3640	0
163	20240408	175200	193541390	3640	3640	3640	3640	0
164	20240408	175100	193541390	3640	3640	3640	3640	0
165	20240408	175000	193541390	3640	3640	3640	3640	0
166	20240408	174900	193541390	3640	3640	3640	3640	0
167	20240408	174800	193541390	3640	3640	3640	3640	0
168	20240408	174700	193541390	3640	3640	3640	3640	0
169	20240408	174600	193541390	3640	3640	3640	3640	0
170	20240408	174500	193541390	3640	3640	3640	3640	0
171	20240408	174400	193541390	3640	3640	3640	3640	0
172	20240408	174300	193541390	3640	3640	3640	3640	0
173	20240408	174200	193541390	3640	3640	3640	3640	0
174	20240408	174100	193541390	3640	3640	3640	3640	0
175	20240408	174000	193541390	3640	3640	3640	3640	0
176	20240408	173900	193541390	3640	3640	3640	3640	0
177	20240408	173800	193541390	3640	3640	3640	3640	0
178	20240408	173700	193541390	3640	3640	3640	3640	0
179	20240408	173600	193541390	3640	3640	3640	3640	0
180	20240408	173500	193541390	3640	3640	3640	3640	0
181	20240408	173400	193541390	3640	3640	3640	3640	0
182	20240408	173300	193541390	3640	3640	3640	3640	784
183	20240408	173200	193541390	3640	3640	3640	3640	0
184	20240408	173100	193541390	3640	3640	3640	3640	0
185	20240408	173000	193541390	3640	3640	3640	3640	0
186	20240408	172900	193541390	3640	3640	3640	3640	0
187	20240408	172800	193541390	3640	3640	3640	3640	0
188	20240408	172700	193541390	3640	3640	3640	3640	0
189	20240408	172600	193541390	3640	3640	3640	3640	0
190	20240408	172500	193541390	3640	3640	3640	3640	0
191	20240408	172400	193541390	3640	3640	3640	3640	0
192	20240408	172300	193541390	3640	3640	3640	3640	0
193	20240408	172200	193541390	3640	3640	3640	3640	0
194	20240408	172100	193541390	3640	3640	3640	3640	0
195	20240408	172000	193541390	3640	3640	3640	3640	0
196	20240408	171900	193541390	3640	3640	3640	3640	0
197	20240408	171800	193541390	3640	3640	3640	3640	0
198	20240408	171700	193541390	3640	3640	3640	3640	0
199	20240408	171600	193541390	3640	3640	3640	3640	0
200	20240408	171500	193541390	3640	3640	3640	3640	0
201	20240408	171400	193541390	3640	3640	3640	3640	0
202	20240408	171300	193541390	3640	3640	3640	3640	0
203	20240408	171200	193541390	3640	3640	3640	3640	0
204	20240408	171100	193541390	3640	3640	3640	3640	0
205	20240408	171000	193541390	3640	3640	3640	3640	0
206	20240408	170900	193541390	3640	3640	3640	3640	0
207	20240408	170800	193541390	3640	3640	3640	3640	0
208	20240408	170700	193541390	3640	3640	3640	3640	0
209	20240408	170600	193541390	3640	3640	3640	3640	0
210	20240408	170500	193541390	3640	3640	3640	3640	0
211	20240408	170400	193541390	3640	3640	3640	3640	0
212	20240408	170300	193541390	3640	3640	3640	3640	784
213	20240408	170200	193541390	3640	3640	3640	3640	0
214	20240408	170100	193541390	3640	3640	3640	3640	0
215	20240408	170000	193541390	3640	3640	3640	3640	0
216	20240408	165900	193541390	3640	3640	3640	3640	0
217	20240408	165800	193541390	3640	3640	3640	3640	0
218	20240408	165700	193541390	3640	3640	3640	3640	0
219	20240408	165600	193541390	3640	3640	3640	3640	0
220	20240408	165500	193541390	3640	3640	3640	3640	0
221	20240408	165400	193541390	3640	3640	3640	3640	0
222	20240408	165300	193541390	3640	3640	3640	3640	0
223	20240408	165200	193541390	3640	3640	3640	3640	0
224	20240408	165100	193541390	3640	3640	3640	3640	0
225	20240408	165000	193541390	3640	3640	3640	3640	0
226	20240408	164900	193541390	3640	3640	3640	3640	0
227	20240408	164800	193541390	3640	3640	3640	3640	0
228	20240408	164700	193541390	3640	3640	3640	3640	0
229	20240408	164600	193541390	3640	3640	3640	3640	0
230	20240408	164500	193541390	3640	3640	3640	3640	0
231	20240408	164400	193541390	3640	3640	3640	3640	0
232	20240408	164300	193541390	3640	3640	3640	3640	0
233	20240408	164200	193541390	3640	3640	3640	3640	0
234	20240408	164100	193541390	3640	3640	3640	3640	0
235	20240408	164000	193541390	3640	3640	3640	3640	0
236	20240408	163900	193541390	3640	3640	3640	3640	0
237	20240408	163800	193541390	3640	3640	3640	3640	0
238	20240408	163700	193541390	3640	3640	3640	3640	0
239	20240408	163600	193541390	3640	3640	3640	3640	0
240	20240408	163500	193541390	3640	3640	3640	3640	0
241	20240408	163400	193541390	3640	3640	3640	3640	0
242	20240408	163300	193541390	3640	3640	3640	3640	784
243	20240408	163200	193541390	3640	3640	3640	3640	0
244	20240408	163100	193541390	3640	3640	3640	3640	0
245	20240408	163000	193541390	3640	3640	3640	3640	0
246	20240408	162900	193541390	3640	3640	3640	3640	0
247	20240408	162800	193541390	3640	3640	3640	3640	0
248	20240408	162700	193541390	3640	3640	3640	3640	0
249	20240408	162600	193541390	3640	3640	3640	3640	0
250	20240408	162500	193541390	3640	3640	3640	3640	0
251	20240408	162400	193541390	3640	3640	3640	3640	0
252	20240408	162300	193541390	3640	3640	3640	3640	0
253	20240408	162200	193541390	3640	3640	3640	3640	0
254	20240408	162100	193541390	3640	3640	3640	3640	0
255	20240408	162000	193541390	3640	3640	3640	3640	0
256	20240408	161900	193541390	3640	3640	3640	3640	0
257	20240408	161800	193541390	3640	3640	3640	3640	0
258	20240408	161700	193541390	3640	3640	3640	3640	0
259	20240408	161600	193541390	3640	3640	3640	3640	0
260	20240408	161500	193541390	3640	3640	3640	3640	0
261	20240408	161400	193541390	3640	3640	3640	3640	0
262	20240408	161300	193541390	3640	3640	3640	3640	0
263	20240408	161200	193541390	3640	3640	3640	3640	0
264	20240408	161100	193541390	3640	3640	3640	3640	0
265	20240408	161000	193541390	3640	3640	3640	3640	0
266	20240408	160900	193541390	3640	3640	3640	3640	0
267	20240408	160800	193541390	3640	3640	3640	3640	0
268	20240408	160700	193541390	3640	3640	3640	3640	0
269	20240408	160600	193541390	3640	3640	3640	3640	0
270	20240408	160500	193541390	3640	3640	3640	3640	0
271	20240408	160400	193541390	3640	3640	3640	3640	0
272	20240408	160300	193541390	3640	3640	3640	3640	784
273	20240408	160200	193541390	3640	3640	3640	3640	0
274	20240408	160100	193541390	3640	3640	3640	3640	0
275	20240408	160000	193541390	3640	3640	3640	3640	0
276	20240408	155900	193541390	3640	3640	3640	3640	0
277	20240408	155800	193541390	3640	3640	3640	3640	0
278	20240408	155700	193541390	3640	3640	3640	3640	0
279	20240408	155600	193541390	3640	3640	3640	3640	0
280	20240408	155500	193541390	3640	3640	3640	3640	0
281	20240408	155400	193541390	3640	3640	3640	3640	0
282	20240408	155300	193541390	3640	3640	3640	3640	0
283	20240408	155200	193541390	3640	3640	3640	3640	0
284	20240408	155100	193541390	3640	3640	3640	3640	0
285	20240408	155000	193541390	3640	3640	3640	3640	0
286	20240408	154900	193541390	3640	3640	3640	3640	0
287	20240408	154800	193541390	3640	3640	3640	3640	0
288	20240408	154700	193541390	3640	3640	3640	3640	0
289	20240408	154600	193541390	3640	3640	3640	3640	0
290	20240408	154500	193541390	3640	3640	3640	3640	0
291	20240408	154400	193541390	3640	3640	3640	3640	0
292	20240408	154300	193541390	3640	3640	3640	3640	0
293	20240408	154200	193541390	3640	3640	3640	3640	0
294	20240408	154100	193541390	3640	3640	3640	3640	0
295	20240408	154000	193541390	3640	3640	3640	3640	0
296	20240408	153900	193541390	3640	3640	3640	3640	0
297	20240408	153800	193541390	3640	3640	3640	3640	0
298	20240408	153700	193541390	3640	3640	3640	3640	0
299	20240408	153600	193541390	3640	3640	3640	3640	0
300	20240408	153500	193541390	3640	3640	3640	3640	0
301	20240408	153400	193541390	3640	3640	3640	3640	0
302	20240408	153300	193541390	3640	3640	3640	3640	784
303	20240408	153200	193541390	3640	3640	3640	3640	0
304	20240408	153100	193541390	3640	3640	3640	3640	0
305	20240408	153000	193541390	3640	3640	3640	3640	784
306	20240408	152900	190687630	3705	3705	3705	3705	0
307	20240408	152800	190687630	3705	3705	3705	3705	0
308	20240408	152700	190687630	3705	3705	3705	3705	0
309	20240408	152600	190687630	3705	3705	3705	3705	0
310	20240408	152500	190687630	3705	3705	3705	3705	0
311	20240408	152400	190687630	3705	3705	3705	3705	0
312	20240408	152300	190687630	3705	3705	3705	3705	0
313	20240408	152200	190687630	3705	3705	3705	3705	0
314	20240408	152100	190687630	3705	3705	3705	3705	0
315	20240408	152000	190687630	3705	3705	3705	3705	0
316	20240408	151900	190687630	3705	3705	3705	3705	0
317	20240408	151800	190687630	3705	3705	3705	3705	0
318	20240408	151700	190687630	3705	3705	3705	3705	0
319	20240408	151600	190687630	3705	3705	3705	3705	0
320	20240408	151500	190687630	3705	3705	3705	3705	1
321	20240408	151400	190683925	3675	3685	3685	3675	3
322	20240408	151300	190672885	3700	3700	3700	3700	46
323	20240408	151200	190502685	3690	3660	3705	3660	3766
324	20240408	151100	176615980	3655	3655	3655	3655	0
325	20240408	151000	176615980	3655	3655	3655	3655	4
326	20240408	150900	176601360	3660	3660	3660	3660	3
327	20240408	150800	176590380	3660	3660	3660	3660	0
328	20240408	150700	176590380	3660	3660	3660	3660	3
329	20240408	150600	176579400	3660	3660	3660	3660	0
330	20240408	150500	176579400	3660	3660	3660	3660	0
331	20240408	150400	176579400	3660	3660	3660	3660	0
332	20240408	150300	176579400	3660	3660	3660	3660	50
333	20240408	150200	176396400	3660	3660	3660	3660	0
334	20240408	150100	176396400	3660	3660	3660	3660	0
335	20240408	150000	176396400	3660	3660	3660	3660	0
336	20240408	145900	176396400	3660	3660	3660	3660	1
337	20240408	145800	176392740	3660	3660	3660	3660	45
338	20240408	145700	176228040	3660	3660	3660	3660	0
339	20240408	145600	176228040	3660	3660	3660	3660	0
340	20240408	145500	176228040	3660	3660	3660	3660	0
341	20240408	145400	176228040	3660	3660	3660	3660	0
342	20240408	145300	176228040	3660	3660	3660	3660	0
343	20240408	145200	176228040	3660	3660	3660	3660	0
344	20240408	145100	176228040	3660	3660	3660	3660	0
345	20240408	145000	176228040	3660	3660	3660	3660	100
346	20240408	144900	175862040	3645	3645	3645	3645	152
347	20240408	144800	175308000	3645	3645	3645	3645	0
348	20240408	144700	175308000	3645	3645	3645	3645	0
349	20240408	144600	175308000	3645	3645	3645	3645	0
350	20240408	144500	175308000	3645	3645	3645	3645	0
351	20240408	144400	175308000	3645	3645	3645	3645	0
352	20240408	144300	175308000	3645	3645	3645	3645	0
353	20240408	144200	175308000	3645	3645	3645	3645	0
354	20240408	144100	175308000	3645	3655	3655	3645	120
355	20240408	144000	174870455	3660	3660	3660	3660	0
356	20240408	143900	174870455	3660	3660	3660	3660	100
357	20240408	143800	174504455	3665	3665	3665	3665	1
358	20240408	143700	174500790	3665	3665	3665	3665	28
359	20240408	143600	174398170	3665	3665	3665	3665	0
360	20240408	143500	174398170	3665	3665	3665	3665	0
361	20240408	143400	174398170	3665	3665	3665	3665	100
362	20240408	143300	174031670	3665	3665	3665	3665	0
363	20240408	143200	174031670	3665	3665	3665	3665	0
364	20240408	143100	174031670	3665	3665	3665	3665	0
365	20240408	143000	174031670	3665	3665	3665	3665	0
366	20240408	142900	174031670	3665	3665	3665	3665	0
367	20240408	142800	174031670	3665	3665	3665	3665	45
368	20240408	142700	173866745	3650	3650	3650	3650	0
369	20240408	142600	173866745	3650	3650	3650	3650	1
370	20240408	142500	173863095	3645	3645	3645	3645	0
371	20240408	142400	173863095	3645	3645	3645	3645	0
372	20240408	142300	173863095	3645	3645	3645	3645	0
373	20240408	142200	173863095	3645	3645	3645	3645	0
374	20240408	142100	173863095	3645	3645	3645	3645	0
375	20240408	142000	173863095	3645	3645	3645	3645	0
376	20240408	141900	173863095	3645	3645	3645	3645	0
377	20240408	141800	173863095	3645	3645	3645	3645	0
378	20240408	141700	173863095	3645	3645	3645	3645	0
379	20240408	141600	173863095	3645	3645	3645	3645	0
380	20240408	141500	173863095	3645	3645	3645	3645	0
381	20240408	141400	173863095	3645	3645	3645	3645	0
382	20240408	141300	173863095	3645	3645	3645	3645	0
383	20240408	141200	173863095	3645	3645	3645	3645	1
384	20240408	141100	173859450	3640	3640	3640	3640	0
385	20240408	141000	173859450	3640	3640	3640	3640	0
386	20240408	140900	173859450	3640	3640	3640	3640	0
387	20240408	140800	173859450	3640	3655	3655	3640	4242
388	20240408	140700	158410350	3655	3655	3655	3655	87
389	20240408	140600	158092365	3655	3655	3655	3655	190
390	20240408	140500	157397915	3660	3660	3660	3660	0
391	20240408	140400	157397915	3660	3660	3660	3660	0
392	20240408	140300	157397915	3660	3660	3660	3660	0
393	20240408	140200	157397915	3660	3660	3660	3660	10
394	20240408	140100	157361315	3660	3660	3660	3660	0
395	20240408	140000	157361315	3660	3660	3660	3660	0
396	20240408	135900	157361315	3660	3660	3660	3660	0
397	20240408	135800	157361315	3660	3660	3660	3660	0
398	20240408	135700	157361315	3660	3660	3660	3660	0
399	20240408	135600	157361315	3660	3660	3660	3660	0
400	20240408	135500	157361315	3660	3660	3660	3660	0
401	20240408	135400	157361315	3660	3660	3660	3660	0
402	20240408	135300	157361315	3660	3660	3660	3660	0
403	20240408	135200	157361315	3660	3660	3660	3660	0
404	20240408	135100	157361315	3660	3660	3660	3660	0
405	20240408	135000	157361315	3660	3660	3660	3660	0
406	20240408	134900	157361315	3660	3660	3660	3660	0
407	20240408	134800	157361315	3660	3660	3660	3660	0
408	20240408	134700	157361315	3660	3660	3660	3660	0
409	20240408	134600	157361315	3660	3660	3660	3660	0
410	20240408	134500	157361315	3660	3660	3660	3660	0
411	20240408	134400	157361315	3660	3660	3660	3660	0
412	20240408	134300	157361315	3660	3660	3660	3660	14
413	20240408	134200	157310075	3660	3660	3660	3660	0
414	20240408	134100	157310075	3660	3660	3660	3660	0
415	20240408	134000	157310075	3660	3660	3660	3660	0
416	20240408	133900	157310075	3660	3660	3660	3660	0
417	20240408	133800	157310075	3660	3660	3660	3660	107
418	20240408	133700	156918455	3660	3660	3660	3660	1
419	20240408	133600	156914795	3650	3650	3650	3650	0
420	20240408	133500	156914795	3650	3650	3650	3650	0
421	20240408	133400	156914795	3650	3650	3650	3650	0
422	20240408	133300	156914795	3650	3650	3650	3650	0
423	20240408	133200	156914795	3650	3650	3650	3650	0
424	20240408	133100	156914795	3650	3650	3650	3650	0
425	20240408	133000	156914795	3650	3650	3650	3650	0
426	20240408	132900	156914795	3650	3650	3650	3650	0
427	20240408	132800	156914795	3650	3650	3650	3650	0
428	20240408	132700	156914795	3650	3650	3650	3650	0
429	20240408	132600	156914795	3650	3650	3650	3650	0
430	20240408	132500	156914795	3650	3650	3650	3650	0
431	20240408	132400	156914795	3650	3650	3650	3650	0
432	20240408	132300	156914795	3650	3650	3650	3650	0
433	20240408	132200	156914795	3650	3650	3650	3650	34
434	20240408	132100	156790695	3650	3650	3650	3650	0
435	20240408	132000	156790695	3650	3650	3650	3650	0
436	20240408	131900	156790695	3650	3650	3650	3650	0
437	20240408	131800	156790695	3650	3650	3650	3650	0
438	20240408	131700	156790695	3650	3650	3650	3650	0
439	20240408	131600	156790695	3650	3650	3650	3650	0
440	20240408	131500	156790695	3650	3650	3650	3650	303
441	20240408	131400	155684745	3660	3660	3660	3660	200
442	20240408	131300	154952745	3650	3650	3650	3650	0
443	20240408	131200	154952745	3650	3650	3650	3650	0
444	20240408	131100	154952745	3650	3650	3650	3650	0
445	20240408	131000	154952745	3650	3650	3650	3650	1
446	20240408	130900	154949095	3650	3650	3650	3650	0
447	20240408	130800	154949095	3650	3650	3650	3650	0
448	20240408	130700	154949095	3650	3650	3650	3650	80
449	20240408	130600	154657095	3660	3660	3660	3660	0
450	20240408	130500	154657095	3660	3660	3660	3660	2
451	20240408	130400	154649775	3650	3650	3650	3650	0
452	20240408	130300	154649775	3650	3650	3650	3650	0
453	20240408	130200	154649775	3650	3650	3650	3650	0
454	20240408	130100	154649775	3650	3650	3650	3650	150
455	20240408	130000	154102275	3655	3655	3655	3655	50
456	20240408	125900	153919525	3655	3655	3655	3655	0
457	20240408	125800	153919525	3655	3655	3655	3655	0
458	20240408	125700	153919525	3655	3655	3655	3655	0
459	20240408	125600	153919525	3655	3655	3655	3655	0
460	20240408	125500	153919525	3655	3650	3655	3650	30
461	20240408	125400	153809880	3665	3665	3665	3665	0
462	20240408	125300	153809880	3665	3665	3665	3665	0
463	20240408	125200	153809880	3665	3665	3665	3665	0
464	20240408	125100	153809880	3665	3665	3665	3665	0
465	20240408	125000	153809880	3665	3665	3665	3665	0
466	20240408	124900	153809880	3665	3665	3665	3665	0
467	20240408	124800	153809880	3665	3665	3665	3665	0
468	20240408	124700	153809880	3665	3665	3665	3665	0
469	20240408	124600	153809880	3665	3665	3665	3665	0
470	20240408	124500	153809880	3665	3665	3665	3665	0
471	20240408	124400	153809880	3665	3665	3665	3665	0
472	20240408	124300	153809880	3665	3665	3665	3665	0
473	20240408	124200	153809880	3665	3665	3665	3665	0
474	20240408	124100	153809880	3665	3665	3665	3665	0
475	20240408	124000	153809880	3665	3665	3665	3665	0
476	20240408	123900	153809880	3665	3665	3665	3665	0
477	20240408	123800	153809880	3665	3665	3665	3665	0
478	20240408	123700	153809880	3665	3665	3665	3665	0
479	20240408	123600	153809880	3665	3665	3665	3665	0
480	20240408	123500	153809880	3665	3665	3665	3665	0
481	20240408	123400	153809880	3665	3650	3665	3645	375
482	20240408	123300	152442010	3650	3650	3650	3650	0
483	20240408	123200	152442010	3650	3650	3650	3650	0
484	20240408	123100	152442010	3650	3650	3650	3650	0
485	20240408	123000	152442010	3650	3650	3650	3650	0
486	20240408	122900	152442010	3650	3650	3650	3650	0
487	20240408	122800	152442010	3650	3650	3650	3650	0
488	20240408	122700	152442010	3650	3650	3650	3650	0
489	20240408	122600	152442010	3650	3650	3650	3650	0
490	20240408	122500	152442010	3650	3650	3650	3650	0
491	20240408	122400	152442010	3650	3655	3655	3650	1065
492	20240408	122300	148552260	3650	3670	3670	3650	75
493	20240408	122200	148278445	3690	3690	3690	3690	0
494	20240408	122100	148278445	3690	3690	3690	3690	0
495	20240408	122000	148278445	3690	3690	3690	3690	0
496	20240408	121900	148278445	3690	3690	3690	3690	0
497	20240408	121800	148278445	3690	3690	3690	3690	0
498	20240408	121700	148278445	3690	3690	3690	3690	1
499	20240408	121600	148274755	3690	3690	3690	3690	0
500	20240408	121500	148274755	3690	3680	3690	3680	2
501	20240408	121400	148267385	3680	3680	3680	3680	0
502	20240408	121300	148267385	3680	3680	3680	3680	0
503	20240408	121200	148267385	3680	3680	3680	3680	50
504	20240408	121100	148083385	3680	3680	3680	3680	0
505	20240408	121000	148083385	3680	3680	3680	3680	2
506	20240408	120900	148076025	3680	3680	3680	3680	0
507	20240408	120800	148076025	3680	3680	3680	3680	0
508	20240408	120700	148076025	3680	3680	3680	3680	0
509	20240408	120600	148076025	3680	3680	3680	3680	0
510	20240408	120500	148076025	3680	3680	3680	3680	0
511	20240408	120400	148076025	3680	3680	3680	3680	0
512	20240408	120300	148076025	3680	3680	3680	3680	0
513	20240408	120200	148076025	3680	3680	3680	3680	1
514	20240408	120100	148072345	3670	3670	3670	3670	0
515	20240408	120000	148072345	3670	3670	3670	3670	0
516	20240408	115900	148072345	3670	3670	3670	3670	0
517	20240408	115800	148072345	3670	3670	3670	3670	0
518	20240408	115700	148072345	3670	3670	3670	3670	0
519	20240408	115600	148072345	3670	3670	3670	3670	0
520	20240408	115500	148072345	3670	3670	3670	3670	0
521	20240408	115400	148072345	3670	3670	3670	3670	0
522	20240408	115300	148072345	3670	3670	3670	3670	0
523	20240408	115200	148072345	3670	3670	3670	3670	0
524	20240408	115100	148072345	3670	3670	3670	3670	0
525	20240408	115000	148072345	3670	3670	3670	3670	400
526	20240408	114900	146604345	3670	3670	3670	3670	0
527	20240408	114800	146604345	3670	3670	3670	3670	0
528	20240408	114700	146604345	3670	3670	3670	3670	0
529	20240408	114600	146604345	3670	3670	3670	3670	0
530	20240408	114500	146604345	3670	3670	3670	3670	15
531	20240408	114400	146549295	3645	3645	3645	3645	0
532	20240408	114300	146549295	3645	3645	3645	3645	0
533	20240408	114200	146549295	3645	3645	3645	3645	0
534	20240408	114100	146549295	3645	3645	3645	3645	0
535	20240408	114000	146549295	3645	3645	3645	3645	0
536	20240408	113900	146549295	3645	3645	3645	3645	0
537	20240408	113800	146549295	3645	3645	3645	3645	0
538	20240408	113700	146549295	3645	3645	3645	3645	0
539	20240408	113600	146549295	3645	3645	3645	3645	0
540	20240408	113500	146549295	3645	3645	3645	3645	0
541	20240408	113400	146549295	3645	3645	3645	3645	0
542	20240408	113300	146549295	3645	3650	3650	3645	30
543	20240408	113200	146439915	3645	3645	3645	3645	0
544	20240408	113100	146439915	3645	3645	3645	3645	0
545	20240408	113000	146439915	3645	3645	3645	3645	0
546	20240408	112900	146439915	3645	3645	3645	3645	0
547	20240408	112800	146439915	3645	3650	3650	3645	200
548	20240408	112700	145710740	3665	3665	3665	3665	0
549	20240408	112600	145710740	3665	3665	3665	3665	0
550	20240408	112500	145710740	3665	3665	3665	3665	200
551	20240408	112400	144977740	3665	3665	3665	3665	0
552	20240408	112300	144977740	3665	3665	3665	3665	90
553	20240408	112200	144647890	3665	3665	3665	3665	0
554	20240408	112100	144647890	3665	3665	3665	3665	0
555	20240408	112000	144647890	3665	3665	3665	3665	0
556	20240408	111900	144647890	3665	3665	3665	3665	0
557	20240408	111800	144647890	3665	3665	3665	3665	0
558	20240408	111700	144647890	3665	3665	3665	3665	0
559	20240408	111600	144647890	3665	3665	3665	3665	2
560	20240408	111500	144640560	3665	3665	3665	3665	0
561	20240408	111400	144640560	3665	3665	3665	3665	1
562	20240408	111300	144636895	3670	3670	3670	3670	0
563	20240408	111200	144636895	3670	3670	3670	3670	0
564	20240408	111100	144636895	3670	3670	3670	3670	0
565	20240408	111000	144636895	3670	3670	3670	3670	0
566	20240408	110900	144636895	3670	3670	3670	3670	5
567	20240408	110800	144618545	3670	3670	3670	3670	10
568	20240408	110700	144581845	3670	3670	3670	3670	6
569	20240408	110600	144559825	3640	3640	3640	3640	1
570	20240408	110500	144556185	3645	3645	3645	3645	0
571	20240408	110400	144556185	3645	3645	3645	3645	50
572	20240408	110300	144373935	3640	3640	3640	3640	0
573	20240408	110200	144373935	3640	3640	3640	3640	0
574	20240408	110100	144373935	3640	3640	3640	3640	0
575	20240408	110000	144373935	3640	3640	3640	3640	0
576	20240408	105900	144373935	3640	3640	3640	3640	0
577	20240408	105800	144373935	3640	3640	3640	3640	0
578	20240408	105700	144373935	3640	3640	3640	3640	5
579	20240408	105600	144355735	3640	3640	3640	3640	500
580	20240408	105500	142535735	3640	3640	3640	3640	0
581	20240408	105400	142535735	3640	3640	3640	3640	0
582	20240408	105300	142535735	3640	3640	3640	3640	0
583	20240408	105200	142535735	3640	3645	3645	3640	214
584	20240408	105100	141756575	3645	3645	3645	3645	10
585	20240408	105000	141720125	3640	3640	3640	3640	0
586	20240408	104900	141720125	3640	3640	3640	3640	0
587	20240408	104800	141720125	3640	3640	3640	3640	0
588	20240408	104700	141720125	3640	3640	3640	3640	0
589	20240408	104600	141720125	3640	3640	3640	3640	0
590	20240408	104500	141720125	3640	3650	3650	3640	600
591	20240408	104400	139535710	3645	3645	3645	3645	0
592	20240408	104300	139535710	3645	3645	3645	3645	0
593	20240408	104200	139535710	3645	3650	3650	3645	58
594	20240408	104100	139324290	3650	3650	3650	3650	0
595	20240408	104000	139324290	3650	3650	3650	3650	0
596	20240408	103900	139324290	3650	3665	3665	3650	2726
597	20240408	103800	129362110	3665	3665	3665	3665	0
598	20240408	103700	129362110	3665	3665	3665	3665	0
599	20240408	103600	129362110	3665	3665	3665	3665	0
600	20240408	103500	129362110	3665	3665	3665	3665	0
601	20240408	103400	129362110	3665	3665	3665	3665	0
602	20240408	103300	129362110	3665	3665	3665	3665	23
603	20240408	103200	129277815	3670	3670	3670	3670	18
604	20240408	103100	129211755	3695	3695	3695	3695	0
605	20240408	103000	129211755	3695	3695	3695	3695	0
606	20240408	102900	129211755	3695	3670	3695	3670	13
607	20240408	102800	129163970	3695	3695	3695	3695	0
608	20240408	102700	129163970	3695	3695	3695	3695	8
609	20240408	102600	129134410	3670	3670	3670	3670	0
610	20240408	102500	129134410	3670	3670	3670	3670	0
611	20240408	102400	129134410	3670	3670	3670	3670	0
612	20240408	102300	129134410	3670	3675	3675	3670	139
613	20240408	102200	128624275	3670	3670	3670	3670	0
614	20240408	102100	128624275	3670	3670	3670	3670	0
615	20240408	102000	128624275	3670	3670	3670	3670	0
616	20240408	101900	128624275	3670	3670	3670	3670	0
617	20240408	101800	128624275	3670	3670	3670	3670	0
618	20240408	101700	128624275	3670	3670	3670	3670	0
619	20240408	101600	128624275	3670	3670	3670	3670	0
620	20240408	101500	128624275	3670	3675	3675	3670	100
621	20240408	101400	128256940	3695	3695	3695	3695	1000
622	20240408	101300	124561940	3695	3695	3695	3695	1
623	20240408	101200	124558245	3695	3695	3695	3695	0
624	20240408	101100	124558245	3695	3695	3695	3695	0
625	20240408	101000	124558245	3695	3695	3695	3695	100
626	20240408	100900	124188745	3695	3695	3695	3695	0
627	20240408	100800	124188745	3695	3695	3695	3695	12
628	20240408	100700	124144405	3695	3695	3695	3695	12
629	20240408	100600	124100065	3695	3695	3695	3695	1
630	20240408	100500	124096370	3695	3695	3695	3695	0
631	20240408	100400	124096370	3695	3695	3695	3695	0
632	20240408	100300	124096370	3695	3695	3695	3695	3
633	20240408	100200	124085285	3695	3690	3695	3690	52
634	20240408	100100	123893155	3700	3695	3700	3690	132
635	20240408	100000	123405405	3695	3665	3695	3665	5
636	20240408	095900	123386990	3660	3660	3660	3660	14
637	20240408	095800	123335750	3665	3665	3665	3665	0
638	20240408	095700	123335750	3665	3665	3665	3665	0
639	20240408	095600	123335750	3665	3665	3665	3665	5
640	20240408	095500	123317425	3660	3665	3665	3660	18
641	20240408	095400	123251480	3665	3665	3665	3665	12
642	20240408	095300	123207500	3665	3665	3665	3665	0
643	20240408	095200	123207500	3665	3670	3670	3665	74
644	20240408	095100	122936280	3670	3670	3670	3670	0
645	20240408	095000	122936280	3670	3670	3670	3670	5
646	20240408	094900	122917930	3675	3675	3675	3675	0
647	20240408	094800	122917930	3675	3675	3675	3675	1
648	20240408	094700	122914255	3695	3695	3695	3695	0
649	20240408	094600	122914255	3695	3695	3695	3695	0
650	20240408	094500	122914255	3695	3695	3695	3695	0
651	20240408	094400	122914255	3695	3695	3695	3695	6
652	20240408	094300	122892085	3700	3680	3700	3680	100
653	20240408	094200	122523105	3675	3655	3675	3655	146
654	20240408	094100	121987475	3655	3655	3655	3655	55
655	20240408	094000	121786450	3640	3640	3640	3640	793
656	20240408	093900	118899930	3640	3640	3640	3640	0
657	20240408	093800	118899930	3640	3640	3640	3640	3101
658	20240408	093700	107612290	3640	3650	3650	3640	2912
659	20240408	093600	96999570	3645	3645	3645	3645	0
660	20240408	093500	96999570	3645	3645	3645	3645	0
661	20240408	093400	96999570	3645	3650	3650	3645	330
662	20240408	093300	95796520	3650	3650	3650	3650	307
663	20240408	093200	94675970	3650	3650	3650	3650	0
664	20240408	093100	94675970	3650	3675	3675	3650	19
665	20240408	093000	94606395	3670	3670	3670	3670	3933
666	20240408	092900	80172285	3670	3670	3670	3670	500
667	20240408	092800	78337285	3670	3670	3670	3670	15
668	20240408	092700	78282235	3670	3670	3670	3670	5
669	20240408	092600	78263885	3670	3650	3670	3650	3
670	20240408	092500	78252895	3645	3645	3645	3645	0
671	20240408	092400	78252895	3645	3670	3670	3645	1997
672	20240408	092300	70960460	3660	3660	3660	3660	0
673	20240408	092200	70960460	3660	3660	3660	3660	0
674	20240408	092100	70960460	3660	3660	3660	3660	0
675	20240408	092000	70960460	3660	3660	3660	3660	334
676	20240408	091900	69738020	3660	3660	3660	3640	12276
677	20240408	091800	24899850	3670	3680	3680	3665	1023
678	20240408	091700	21139395	3680	3680	3680	3680	0
679	20240408	091600	21139395	3680	3680	3680	3680	270
680	20240408	091500	20145795	3680	3680	3680	3680	1
681	20240408	091400	20142115	3675	3675	3675	3675	24
682	20240408	091300	20053915	3680	3680	3680	3680	54
683	20240408	091200	19855195	3680	3695	3695	3680	1733
684	20240408	091100	13471300	3695	3695	3695	3695	3
685	20240408	091000	13460215	3695	3700	3700	3695	2060
686	20240408	090900	5839995	3715	3715	3715	3715	1
687	20240408	090800	5836280	3700	3700	3705	3700	445
688	20240408	090700	4189775	3700	3720	3720	3700	831
689	20240408	090600	1111120	3715	3715	3715	3715	0
690	20240408	090500	1111120	3715	3715	3715	3715	16
691	20240408	090400	1051680	3740	3750	3750	3715	102
692	20240408	090300	670200	3745	3745	3745	3745	82
693	20240408	090200	363110	3710	3710	3710	3710	1
694	20240408	090100	359400	3710	3710	3710	3710	1
695	20240408	090000	355690	3705	3705	3705	3705	94