KissMeData/383800/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205100	347802030	6930	6930	6930	6930	4236
3	20240408	205000	347802030	6930	6930	6930	6930	0
4	20240408	204900	347802030	6930	6930	6930	6930	0
5	20240408	204800	347802030	6930	6930	6930	6930	0
6	20240408	204700	347802030	6930	6930	6930	6930	0
7	20240408	204600	347802030	6930	6930	6930	6930	0
8	20240408	204500	347802030	6930	6930	6930	6930	0
9	20240408	204400	347802030	6930	6930	6930	6930	0
10	20240408	204300	347802030	6930	6930	6930	6930	0
11	20240408	204200	347802030	6930	6930	6930	6930	0
12	20240408	204100	347802030	6930	6930	6930	6930	0
13	20240408	204000	347802030	6930	6930	6930	6930	0
14	20240408	203900	347802030	6930	6930	6930	6930	0
15	20240408	203800	347802030	6930	6930	6930	6930	0
16	20240408	203700	347802030	6930	6930	6930	6930	0
17	20240408	203600	347802030	6930	6930	6930	6930	0
18	20240408	203500	347802030	6930	6930	6930	6930	0
19	20240408	203400	347802030	6930	6930	6930	6930	0
20	20240408	203300	347802030	6930	6930	6930	6930	0
21	20240408	203200	347802030	6930	6930	6930	6930	0
22	20240408	203100	347802030	6930	6930	6930	6930	0
23	20240408	203000	347802030	6930	6930	6930	6930	0
24	20240408	202900	347802030	6930	6930	6930	6930	0
25	20240408	202800	347802030	6930	6930	6930	6930	0
26	20240408	202700	347802030	6930	6930	6930	6930	0
27	20240408	202600	347802030	6930	6930	6930	6930	0
28	20240408	202500	347802030	6930	6930	6930	6930	0
29	20240408	202400	347802030	6930	6930	6930	6930	0
30	20240408	202300	347802030	6930	6930	6930	6930	0
31	20240408	202200	347802030	6930	6930	6930	6930	0
32	20240408	202100	347802030	6930	6930	6930	6930	4236
33	20240408	202000	347802030	6930	6930	6930	6930	0
34	20240408	201900	347802030	6930	6930	6930	6930	0
35	20240408	201800	347802030	6930	6930	6930	6930	0
36	20240408	201700	347802030	6930	6930	6930	6930	0
37	20240408	201600	347802030	6930	6930	6930	6930	0
38	20240408	201500	347802030	6930	6930	6930	6930	0
39	20240408	201400	347802030	6930	6930	6930	6930	0
40	20240408	201300	347802030	6930	6930	6930	6930	0
41	20240408	201200	347802030	6930	6930	6930	6930	0
42	20240408	201100	347802030	6930	6930	6930	6930	0
43	20240408	201000	347802030	6930	6930	6930	6930	0
44	20240408	200900	347802030	6930	6930	6930	6930	0
45	20240408	200800	347802030	6930	6930	6930	6930	0
46	20240408	200700	347802030	6930	6930	6930	6930	0
47	20240408	200600	347802030	6930	6930	6930	6930	0
48	20240408	200500	347802030	6930	6930	6930	6930	0
49	20240408	200400	347802030	6930	6930	6930	6930	0
50	20240408	200300	347802030	6930	6930	6930	6930	0
51	20240408	200200	347802030	6930	6930	6930	6930	0
52	20240408	200100	347802030	6930	6930	6930	6930	0
53	20240408	200000	347802030	6930	6930	6930	6930	0
54	20240408	195900	347802030	6930	6930	6930	6930	0
55	20240408	195800	347802030	6930	6930	6930	6930	0
56	20240408	195700	347802030	6930	6930	6930	6930	0
57	20240408	195600	347802030	6930	6930	6930	6930	0
58	20240408	195500	347802030	6930	6930	6930	6930	0
59	20240408	195400	347802030	6930	6930	6930	6930	0
60	20240408	195300	347802030	6930	6930	6930	6930	0
61	20240408	195200	347802030	6930	6930	6930	6930	0
62	20240408	195100	347802030	6930	6930	6930	6930	4236
63	20240408	195000	347802030	6930	6930	6930	6930	0
64	20240408	194900	347802030	6930	6930	6930	6930	0
65	20240408	194800	347802030	6930	6930	6930	6930	0
66	20240408	194700	347802030	6930	6930	6930	6930	0
67	20240408	194600	347802030	6930	6930	6930	6930	0
68	20240408	194500	347802030	6930	6930	6930	6930	0
69	20240408	194400	347802030	6930	6930	6930	6930	0
70	20240408	194300	347802030	6930	6930	6930	6930	0
71	20240408	194200	347802030	6930	6930	6930	6930	0
72	20240408	194100	347802030	6930	6930	6930	6930	0
73	20240408	194000	347802030	6930	6930	6930	6930	0
74	20240408	193900	347802030	6930	6930	6930	6930	0
75	20240408	193800	347802030	6930	6930	6930	6930	0
76	20240408	193700	347802030	6930	6930	6930	6930	0
77	20240408	193600	347802030	6930	6930	6930	6930	0
78	20240408	193500	347802030	6930	6930	6930	6930	0
79	20240408	193400	347802030	6930	6930	6930	6930	0
80	20240408	193300	347802030	6930	6930	6930	6930	0
81	20240408	193200	347802030	6930	6930	6930	6930	0
82	20240408	193100	347802030	6930	6930	6930	6930	0
83	20240408	193000	347802030	6930	6930	6930	6930	0
84	20240408	192900	347802030	6930	6930	6930	6930	0
85	20240408	192800	347802030	6930	6930	6930	6930	0
86	20240408	192700	347802030	6930	6930	6930	6930	0
87	20240408	192600	347802030	6930	6930	6930	6930	0
88	20240408	192500	347802030	6930	6930	6930	6930	0
89	20240408	192400	347802030	6930	6930	6930	6930	0
90	20240408	192300	347802030	6930	6930	6930	6930	0
91	20240408	192200	347802030	6930	6930	6930	6930	0
92	20240408	192100	347802030	6930	6930	6930	6930	4236
93	20240408	192000	347802030	6930	6930	6930	6930	0
94	20240408	191900	347802030	6930	6930	6930	6930	0
95	20240408	191800	347802030	6930	6930	6930	6930	0
96	20240408	191700	347802030	6930	6930	6930	6930	0
97	20240408	191600	347802030	6930	6930	6930	6930	0
98	20240408	191500	347802030	6930	6930	6930	6930	0
99	20240408	191400	347802030	6930	6930	6930	6930	0
100	20240408	191300	347802030	6930	6930	6930	6930	0
101	20240408	191200	347802030	6930	6930	6930	6930	0
102	20240408	191100	347802030	6930	6930	6930	6930	0
103	20240408	191000	347802030	6930	6930	6930	6930	0
104	20240408	190900	347802030	6930	6930	6930	6930	0
105	20240408	190800	347802030	6930	6930	6930	6930	0
106	20240408	190700	347802030	6930	6930	6930	6930	0
107	20240408	190600	347802030	6930	6930	6930	6930	0
108	20240408	190500	347802030	6930	6930	6930	6930	0
109	20240408	190400	347802030	6930	6930	6930	6930	0
110	20240408	190300	347802030	6930	6930	6930	6930	0
111	20240408	190200	347802030	6930	6930	6930	6930	0
112	20240408	190100	347802030	6930	6930	6930	6930	0
113	20240408	190000	347802030	6930	6930	6930	6930	0
114	20240408	185900	347802030	6930	6930	6930	6930	0
115	20240408	185800	347802030	6930	6930	6930	6930	0
116	20240408	185700	347802030	6930	6930	6930	6930	0
117	20240408	185600	347802030	6930	6930	6930	6930	0
118	20240408	185500	347802030	6930	6930	6930	6930	0
119	20240408	185400	347802030	6930	6930	6930	6930	0
120	20240408	185300	347802030	6930	6930	6930	6930	0
121	20240408	185200	347802030	6930	6930	6930	6930	0
122	20240408	185100	347802030	6930	6930	6930	6930	4236
123	20240408	185000	347802030	6930	6930	6930	6930	0
124	20240408	184900	347802030	6930	6930	6930	6930	0
125	20240408	184800	347802030	6930	6930	6930	6930	0
126	20240408	184700	347802030	6930	6930	6930	6930	0
127	20240408	184600	347802030	6930	6930	6930	6930	0
128	20240408	184500	347802030	6930	6930	6930	6930	0
129	20240408	184400	347802030	6930	6930	6930	6930	0
130	20240408	184300	347802030	6930	6930	6930	6930	0
131	20240408	184200	347802030	6930	6930	6930	6930	0
132	20240408	184100	347802030	6930	6930	6930	6930	0
133	20240408	184000	347802030	6930	6930	6930	6930	0
134	20240408	183900	347802030	6930	6930	6930	6930	0
135	20240408	183800	347802030	6930	6930	6930	6930	0
136	20240408	183700	347802030	6930	6930	6930	6930	0
137	20240408	183600	347802030	6930	6930	6930	6930	0
138	20240408	183500	347802030	6930	6930	6930	6930	0
139	20240408	183400	347802030	6930	6930	6930	6930	0
140	20240408	183300	347802030	6930	6930	6930	6930	0
141	20240408	183200	347802030	6930	6930	6930	6930	0
142	20240408	183100	347802030	6930	6930	6930	6930	0
143	20240408	183000	347802030	6930	6930	6930	6930	0
144	20240408	182900	347802030	6930	6930	6930	6930	0
145	20240408	182800	347802030	6930	6930	6930	6930	0
146	20240408	182700	347802030	6930	6930	6930	6930	0
147	20240408	182600	347802030	6930	6930	6930	6930	0
148	20240408	182500	347802030	6930	6930	6930	6930	0
149	20240408	182400	347802030	6930	6930	6930	6930	0
150	20240408	182300	347802030	6930	6930	6930	6930	0
151	20240408	182200	347802030	6930	6930	6930	6930	0
152	20240408	182100	347802030	6930	6930	6930	6930	4236
153	20240408	182000	347802030	6930	6930	6930	6930	0
154	20240408	181900	347802030	6930	6930	6930	6930	0
155	20240408	181800	347802030	6930	6930	6930	6930	0
156	20240408	181700	347802030	6930	6930	6930	6930	0
157	20240408	181600	347802030	6930	6930	6930	6930	0
158	20240408	181500	347802030	6930	6930	6930	6930	0
159	20240408	181400	347802030	6930	6930	6930	6930	0
160	20240408	181300	347802030	6930	6930	6930	6930	0
161	20240408	181200	347802030	6930	6930	6930	6930	0
162	20240408	181100	347802030	6930	6930	6930	6930	0
163	20240408	181000	347802030	6930	6930	6930	6930	0
164	20240408	180900	347802030	6930	6930	6930	6930	0
165	20240408	180800	347802030	6930	6930	6930	6930	0
166	20240408	180700	347802030	6930	6930	6930	6930	0
167	20240408	180600	347802030	6930	6930	6930	6930	0
168	20240408	180500	347802030	6930	6930	6930	6930	0
169	20240408	180400	347802030	6930	6930	6930	6930	0
170	20240408	180300	347802030	6930	6930	6930	6930	0
171	20240408	180200	347802030	6930	6930	6930	6930	0
172	20240408	180100	347802030	6930	6930	6930	6930	0
173	20240408	180000	347802030	6930	6930	6930	6930	0
174	20240408	175900	347802030	6930	6930	6930	6930	0
175	20240408	175800	347802030	6930	6930	6930	6930	0
176	20240408	175700	347802030	6930	6930	6930	6930	0
177	20240408	175600	347802030	6930	6930	6930	6930	0
178	20240408	175500	347802030	6930	6930	6930	6930	0
179	20240408	175400	347802030	6930	6930	6930	6930	0
180	20240408	175300	347802030	6930	6930	6930	6930	0
181	20240408	175200	347802030	6930	6930	6930	6930	0
182	20240408	175100	347802030	6930	6930	6930	6930	4236
183	20240408	175000	347802030	6930	6930	6930	6930	0
184	20240408	174900	347802030	6930	6930	6930	6930	0
185	20240408	174800	347802030	6930	6930	6930	6930	0
186	20240408	174700	347802030	6930	6930	6930	6930	0
187	20240408	174600	347802030	6930	6930	6930	6930	0
188	20240408	174500	347802030	6930	6930	6930	6930	0
189	20240408	174400	347802030	6930	6930	6930	6930	0
190	20240408	174300	347802030	6930	6930	6930	6930	0
191	20240408	174200	347802030	6930	6930	6930	6930	0
192	20240408	174100	347802030	6930	6930	6930	6930	0
193	20240408	174000	347802030	6930	6930	6930	6930	0
194	20240408	173900	347802030	6930	6930	6930	6930	0
195	20240408	173800	347802030	6930	6930	6930	6930	0
196	20240408	173700	347802030	6930	6930	6930	6930	0
197	20240408	173600	347802030	6930	6930	6930	6930	0
198	20240408	173500	347802030	6930	6930	6930	6930	0
199	20240408	173400	347802030	6930	6930	6930	6930	0
200	20240408	173300	347802030	6930	6930	6930	6930	0
201	20240408	173200	347802030	6930	6930	6930	6930	0
202	20240408	173100	347802030	6930	6930	6930	6930	0
203	20240408	173000	347802030	6930	6930	6930	6930	0
204	20240408	172900	347802030	6930	6930	6930	6930	0
205	20240408	172800	347802030	6930	6930	6930	6930	0
206	20240408	172700	347802030	6930	6930	6930	6930	0
207	20240408	172600	347802030	6930	6930	6930	6930	0
208	20240408	172500	347802030	6930	6930	6930	6930	0
209	20240408	172400	347802030	6930	6930	6930	6930	0
210	20240408	172300	347802030	6930	6930	6930	6930	0
211	20240408	172200	347802030	6930	6930	6930	6930	0
212	20240408	172100	347802030	6930	6930	6930	6930	4236
213	20240408	172000	347802030	6930	6930	6930	6930	0
214	20240408	171900	347802030	6930	6930	6930	6930	0
215	20240408	171800	347802030	6930	6930	6930	6930	0
216	20240408	171700	347802030	6930	6930	6930	6930	0
217	20240408	171600	347802030	6930	6930	6930	6930	0
218	20240408	171500	347802030	6930	6930	6930	6930	0
219	20240408	171400	347802030	6930	6930	6930	6930	0
220	20240408	171300	347802030	6930	6930	6930	6930	0
221	20240408	171200	347802030	6930	6930	6930	6930	0
222	20240408	171100	347802030	6930	6930	6930	6930	0
223	20240408	171000	347802030	6930	6930	6930	6930	0
224	20240408	170900	347802030	6930	6930	6930	6930	0
225	20240408	170800	347802030	6930	6930	6930	6930	0
226	20240408	170700	347802030	6930	6930	6930	6930	0
227	20240408	170600	347802030	6930	6930	6930	6930	0
228	20240408	170500	347802030	6930	6930	6930	6930	0
229	20240408	170400	347802030	6930	6930	6930	6930	0
230	20240408	170300	347802030	6930	6930	6930	6930	0
231	20240408	170200	347802030	6930	6930	6930	6930	0
232	20240408	170100	347802030	6930	6930	6930	6930	0
233	20240408	170000	347802030	6930	6930	6930	6930	0
234	20240408	165900	347802030	6930	6930	6930	6930	0
235	20240408	165800	347802030	6930	6930	6930	6930	0
236	20240408	165700	347802030	6930	6930	6930	6930	0
237	20240408	165600	347802030	6930	6930	6930	6930	0
238	20240408	165500	347802030	6930	6930	6930	6930	0
239	20240408	165400	347802030	6930	6930	6930	6930	0
240	20240408	165300	347802030	6930	6930	6930	6930	0
241	20240408	165200	347802030	6930	6930	6930	6930	0
242	20240408	165100	347802030	6930	6930	6930	6930	4236
243	20240408	165000	347802030	6930	6930	6930	6930	0
244	20240408	164900	347802030	6930	6930	6930	6930	0
245	20240408	164800	347802030	6930	6930	6930	6930	0
246	20240408	164700	347802030	6930	6930	6930	6930	0
247	20240408	164600	347802030	6930	6930	6930	6930	0
248	20240408	164500	347802030	6930	6930	6930	6930	0
249	20240408	164400	347802030	6930	6930	6930	6930	0
250	20240408	164300	347802030	6930	6930	6930	6930	0
251	20240408	164200	347802030	6930	6930	6930	6930	0
252	20240408	164100	347802030	6930	6930	6930	6930	0
253	20240408	164000	347802030	6930	6930	6930	6930	0
254	20240408	163900	347802030	6930	6930	6930	6930	0
255	20240408	163800	347802030	6930	6930	6930	6930	0
256	20240408	163700	347802030	6930	6930	6930	6930	0
257	20240408	163600	347802030	6930	6930	6930	6930	0
258	20240408	163500	347802030	6930	6930	6930	6930	0
259	20240408	163400	347802030	6930	6930	6930	6930	0
260	20240408	163300	347802030	6930	6930	6930	6930	0
261	20240408	163200	347802030	6930	6930	6930	6930	0
262	20240408	163100	347802030	6930	6930	6930	6930	0
263	20240408	163000	347802030	6930	6930	6930	6930	0
264	20240408	162900	347802030	6930	6930	6930	6930	0
265	20240408	162800	347802030	6930	6930	6930	6930	0
266	20240408	162700	347802030	6930	6930	6930	6930	0
267	20240408	162600	347802030	6930	6930	6930	6930	0
268	20240408	162500	347802030	6930	6930	6930	6930	0
269	20240408	162400	347802030	6930	6930	6930	6930	0
270	20240408	162300	347802030	6930	6930	6930	6930	0
271	20240408	162200	347802030	6930	6930	6930	6930	0
272	20240408	162100	347802030	6930	6930	6930	6930	4236
273	20240408	162000	347802030	6930	6930	6930	6930	0
274	20240408	161900	347802030	6930	6930	6930	6930	0
275	20240408	161800	347802030	6930	6930	6930	6930	0
276	20240408	161700	347802030	6930	6930	6930	6930	0
277	20240408	161600	347802030	6930	6930	6930	6930	0
278	20240408	161500	347802030	6930	6930	6930	6930	0
279	20240408	161400	347802030	6930	6930	6930	6930	0
280	20240408	161300	347802030	6930	6930	6930	6930	0
281	20240408	161200	347802030	6930	6930	6930	6930	0
282	20240408	161100	347802030	6930	6930	6930	6930	0
283	20240408	161000	347802030	6930	6930	6930	6930	0
284	20240408	160900	347802030	6930	6930	6930	6930	0
285	20240408	160800	347802030	6930	6930	6930	6930	0
286	20240408	160700	347802030	6930	6930	6930	6930	0
287	20240408	160600	347802030	6930	6930	6930	6930	0
288	20240408	160500	347802030	6930	6930	6930	6930	0
289	20240408	160400	347802030	6930	6930	6930	6930	0
290	20240408	160300	347802030	6930	6930	6930	6930	0
291	20240408	160200	347802030	6930	6930	6930	6930	0
292	20240408	160100	347802030	6930	6930	6930	6930	0
293	20240408	160000	347802030	6930	6930	6930	6930	0
294	20240408	155900	347802030	6930	6930	6930	6930	0
295	20240408	155800	347802030	6930	6930	6930	6930	0
296	20240408	155700	347802030	6930	6930	6930	6930	0
297	20240408	155600	347802030	6930	6930	6930	6930	0
298	20240408	155500	347802030	6930	6930	6930	6930	0
299	20240408	155400	347802030	6930	6930	6930	6930	0
300	20240408	155300	347802030	6930	6930	6930	6930	0
301	20240408	155200	347802030	6930	6930	6930	6930	0
302	20240408	155100	347802030	6930	6930	6930	6930	4236
303	20240408	155000	347802030	6930	6930	6930	6930	0
304	20240408	154900	347802030	6930	6930	6930	6930	0
305	20240408	154800	347802030	6930	6930	6930	6930	0
306	20240408	154700	347802030	6930	6930	6930	6930	0
307	20240408	154600	347802030	6930	6930	6930	6930	0
308	20240408	154500	347802030	6930	6930	6930	6930	0
309	20240408	154400	347802030	6930	6930	6930	6930	0
310	20240408	154300	347802030	6930	6930	6930	6930	0
311	20240408	154200	347802030	6930	6930	6930	6930	0
312	20240408	154100	347802030	6930	6930	6930	6930	0
313	20240408	154000	347802030	6930	6930	6930	6930	0
314	20240408	153900	347802030	6930	6930	6930	6930	0
315	20240408	153800	347802030	6930	6930	6930	6930	0
316	20240408	153700	347802030	6930	6930	6930	6930	0
317	20240408	153600	347802030	6930	6930	6930	6930	0
318	20240408	153500	347802030	6930	6930	6930	6930	0
319	20240408	153400	347802030	6930	6930	6930	6930	0
320	20240408	153300	347802030	6930	6930	6930	6930	0
321	20240408	153200	347802030	6930	6930	6930	6930	0
322	20240408	153100	347802030	6930	6930	6930	6930	0
323	20240408	153000	347802030	6930	6930	6930	6930	4236
324	20240408	152900	318446550	6930	6930	6930	6930	0
325	20240408	152800	318446550	6930	6930	6930	6930	0
326	20240408	152700	318446550	6930	6930	6930	6930	0
327	20240408	152600	318446550	6930	6930	6930	6930	0
328	20240408	152500	318446550	6930	6930	6930	6930	0
329	20240408	152400	318446550	6930	6930	6930	6930	0
330	20240408	152300	318446550	6930	6930	6930	6930	0
331	20240408	152200	318446550	6930	6930	6930	6930	0
332	20240408	152100	318446550	6930	6930	6930	6930	0
333	20240408	152000	318446550	6930	6930	6930	6930	0
334	20240408	151900	318446550	6930	6940	6940	6930	346
335	20240408	151800	316048040	6940	6940	6940	6930	13
336	20240408	151700	315957920	6940	6940	6940	6930	130
337	20240408	151600	315056940	6950	6950	6950	6950	0
338	20240408	151500	315056940	6950	6950	6950	6950	0
339	20240408	151400	315056940	6950	6950	6950	6950	5
340	20240408	151300	315022190	6950	6930	6950	6930	72
341	20240408	151200	314523190	6930	6940	6940	6930	695
342	20240408	151100	309702630	6950	6950	6950	6950	0
343	20240408	151000	309702630	6950	6940	6950	6940	110
344	20240408	150900	308939170	6940	6940	6940	6940	0
345	20240408	150800	308939170	6940	6940	6940	6940	0
346	20240408	150700	308939170	6940	6940	6940	6940	0
347	20240408	150600	308939170	6940	6940	6940	6940	0
348	20240408	150500	308939170	6940	6940	6940	6940	300
349	20240408	150400	306857170	6950	6950	6950	6950	20
350	20240408	150300	306718170	6950	6950	6950	6950	50
351	20240408	150200	306370670	6950	6950	6950	6950	1
352	20240408	150100	306363720	6940	6940	6940	6940	50
353	20240408	150000	306016720	6940	6940	6940	6940	2
354	20240408	145900	306002840	6940	6940	6940	6940	2
355	20240408	145800	305988960	6940	6940	6940	6940	0
356	20240408	145700	305988960	6940	6940	6940	6940	0
357	20240408	145600	305988960	6940	6940	6940	6940	0
358	20240408	145500	305988960	6940	6940	6940	6940	15
359	20240408	145400	305884860	6940	6940	6940	6940	1
360	20240408	145300	305877920	6940	6940	6940	6940	0
361	20240408	145200	305877920	6940	6940	6940	6940	0
362	20240408	145100	305877920	6940	6940	6940	6940	0
363	20240408	145000	305877920	6940	6940	6940	6940	0
364	20240408	144900	305877920	6940	6940	6940	6940	3
365	20240408	144800	305857100	6940	6940	6940	6940	161
366	20240408	144700	304739760	6940	6940	6940	6940	0
367	20240408	144600	304739760	6940	6940	6940	6940	100
368	20240408	144500	304045760	6940	6940	6940	6940	0
369	20240408	144400	304045760	6940	6940	6940	6940	2
370	20240408	144300	304031880	6940	6940	6940	6940	500
371	20240408	144200	300561880	6940	6940	6940	6940	600
372	20240408	144100	296397880	6940	6940	6940	6940	500
373	20240408	144000	292927880	6940	6940	6940	6940	3
374	20240408	143900	292907060	6940	6940	6940	6940	103
375	20240408	143800	292192240	6940	6930	6940	6930	1002
376	20240408	143700	285238380	6940	6940	6940	6940	500
377	20240408	143600	281768380	6930	6930	6930	6930	0
378	20240408	143500	281768380	6930	6930	6930	6930	0
379	20240408	143400	281768380	6930	6930	6930	6930	0
380	20240408	143300	281768380	6930	6930	6930	6930	2
381	20240408	143200	281754520	6940	6940	6940	6940	2
382	20240408	143100	281740640	6940	6940	6940	6940	57
383	20240408	143000	281345060	6940	6930	6940	6930	14
384	20240408	142900	281248000	6930	6930	6930	6930	250
385	20240408	142800	279515500	6930	6930	6930	6930	1
386	20240408	142700	279508570	6940	6940	6940	6940	0
387	20240408	142600	279508570	6940	6940	6940	6940	4
388	20240408	142500	279480810	6940	6940	6940	6940	2
389	20240408	142400	279466930	6930	6930	6930	6930	0
390	20240408	142300	279466930	6930	6930	6930	6930	0
391	20240408	142200	279466930	6930	6930	6930	6930	2
392	20240408	142100	279453070	6930	6930	6930	6930	0
393	20240408	142000	279453070	6930	6930	6930	6930	0
394	20240408	141900	279453070	6930	6930	6930	6930	0
395	20240408	141800	279453070	6930	6920	6930	6920	1182
396	20240408	141700	271263630	6920	6920	6920	6920	2
397	20240408	141600	271249790	6920	6920	6920	6920	0
398	20240408	141500	271249790	6920	6920	6920	6920	83
399	20240408	141400	270675430	6930	6930	6930	6930	6
400	20240408	141300	270633850	6930	6930	6930	6930	8
401	20240408	141200	270578410	6920	6920	6920	6920	3
402	20240408	141100	270557650	6930	6920	6930	6920	80
403	20240408	141000	270003950	6920	6920	6920	6920	0
404	20240408	140900	270003950	6920	6920	6920	6920	1
405	20240408	140800	269997030	6920	6920	6920	6920	0
406	20240408	140700	269997030	6920	6930	6930	6920	2309
407	20240408	140600	254007930	6930	6930	6930	6930	4
408	20240408	140500	253980210	6930	6930	6930	6930	0
409	20240408	140400	253980210	6930	6940	6940	6930	47
410	20240408	140300	253654350	6930	6930	6930	6930	0
411	20240408	140200	253654350	6930	6930	6930	6930	0
412	20240408	140100	253654350	6930	6940	6940	6930	18
413	20240408	140000	253529450	6940	6940	6940	6940	5
414	20240408	135900	253494750	6940	6940	6940	6940	10
415	20240408	135800	253425350	6940	6940	6940	6940	15
416	20240408	135700	253321250	6940	6940	6940	6940	11
417	20240408	135600	253244910	6940	6940	6940	6930	8
418	20240408	135500	253189420	6940	6930	6940	6930	100
419	20240408	135400	252496410	6940	6940	6940	6940	1
420	20240408	135300	252489470	6940	6940	6940	6940	0
421	20240408	135200	252489470	6940	6940	6940	6940	13
422	20240408	135100	252399250	6940	6940	6940	6940	5
423	20240408	135000	252364550	6940	6940	6940	6940	4
424	20240408	134900	252336790	6930	6930	6930	6930	0
425	20240408	134800	252336790	6930	6930	6930	6930	0
426	20240408	134700	252336790	6930	6930	6930	6930	0
427	20240408	134600	252336790	6930	6930	6930	6930	0
428	20240408	134500	252336790	6930	6940	6940	6930	4
429	20240408	134400	252309060	6930	6930	6930	6930	0
430	20240408	134300	252309060	6930	6930	6930	6930	0
431	20240408	134200	252309060	6930	6930	6930	6930	0
432	20240408	134100	252309060	6930	6930	6930	6930	0
433	20240408	134000	252309060	6930	6930	6930	6930	2
434	20240408	133900	252295200	6940	6940	6940	6940	5
435	20240408	133800	252260500	6940	6940	6940	6940	5
436	20240408	133700	252225800	6930	6930	6930	6930	2
437	20240408	133600	252211940	6930	6930	6930	6930	0
438	20240408	133500	252211940	6930	6930	6930	6930	1
439	20240408	133400	252205010	6930	6930	6930	6930	0
440	20240408	133300	252205010	6930	6930	6930	6930	160
441	20240408	133200	251096210	6930	6930	6930	6930	1375
442	20240408	133100	241567460	6930	6930	6930	6930	0
443	20240408	133000	241567460	6930	6930	6930	6930	3
444	20240408	132900	241546670	6930	6930	6930	6930	0
445	20240408	132800	241546670	6930	6930	6930	6930	0
446	20240408	132700	241546670	6930	6930	6930	6930	400
447	20240408	132600	238774670	6940	6940	6940	6940	0
448	20240408	132500	238774670	6940	6940	6940	6940	1
449	20240408	132400	238767730	6940	6940	6940	6930	6
450	20240408	132300	238726110	6940	6940	6940	6940	0
451	20240408	132200	238726110	6940	6930	6940	6930	163
452	20240408	132100	237594900	6930	6930	6930	6930	0
453	20240408	132000	237594900	6930	6930	6930	6930	0
454	20240408	131900	237594900	6930	6930	6930	6930	3
455	20240408	131800	237574110	6940	6940	6940	6940	22
456	20240408	131700	237421430	6940	6940	6940	6940	2
457	20240408	131600	237407550	6940	6940	6940	6940	81
458	20240408	131500	236845410	6930	6930	6930	6930	0
459	20240408	131400	236845410	6930	6930	6930	6930	42
460	20240408	131300	236554350	6930	6930	6930	6930	61
461	20240408	131200	236131620	6930	6930	6930	6930	1
462	20240408	131100	236124690	6940	6940	6940	6940	0
463	20240408	131000	236124690	6940	6940	6940	6940	14
464	20240408	130900	236027530	6930	6930	6930	6930	0
465	20240408	130800	236027530	6930	6940	6940	6930	4
466	20240408	130700	235999800	6930	6930	6930	6930	0
467	20240408	130600	235999800	6930	6930	6930	6930	0
468	20240408	130500	235999800	6930	6930	6930	6930	0
469	20240408	130400	235999800	6930	6930	6930	6930	88
470	20240408	130300	235389960	6930	6930	6930	6930	2
471	20240408	130200	235376100	6930	6930	6930	6930	0
472	20240408	130100	235376100	6930	6930	6930	6930	0
473	20240408	130000	235376100	6930	6930	6930	6930	0
474	20240408	125900	235376100	6930	6930	6930	6930	1501
475	20240408	125800	224974170	6930	6930	6930	6930	1
476	20240408	125700	224967240	6930	6930	6930	6930	69
477	20240408	125600	224489070	6930	6930	6930	6930	0
478	20240408	125500	224489070	6930	6930	6930	6930	0
479	20240408	125400	224489070	6930	6930	6930	6930	0
480	20240408	125300	224489070	6930	6930	6930	6930	0
481	20240408	125200	224489070	6930	6930	6930	6930	3
482	20240408	125100	224468280	6930	6930	6930	6930	42
483	20240408	125000	224177220	6930	6930	6930	6930	100
484	20240408	124900	223484220	6930	6940	6940	6930	15
485	20240408	124800	223380170	6930	6930	6930	6930	1
486	20240408	124700	223373240	6930	6930	6930	6930	2
487	20240408	124600	223359380	6940	6940	6940	6940	10
488	20240408	124500	223289980	6940	6940	6940	6940	5
489	20240408	124400	223255280	6930	6930	6930	6930	15
490	20240408	124300	223151330	6940	6940	6940	6940	0
491	20240408	124200	223151330	6940	6930	6940	6930	3
492	20240408	124100	223130530	6940	6940	6940	6940	1
493	20240408	124000	223123590	6940	6940	6940	6940	10
494	20240408	123900	223054190	6930	6930	6930	6930	0
495	20240408	123800	223054190	6930	6930	6930	6930	0
496	20240408	123700	223054190	6930	6930	6930	6930	1
497	20240408	123600	223047260	6940	6940	6940	6940	0
498	20240408	123500	223047260	6940	6940	6940	6940	0
499	20240408	123400	223047260	6940	6940	6940	6940	0
500	20240408	123300	223047260	6940	6940	6940	6940	20
501	20240408	123200	222908460	6930	6930	6930	6930	0
502	20240408	123100	222908460	6930	6930	6930	6930	2
503	20240408	123000	222894600	6930	6930	6930	6930	0
504	20240408	122900	222894600	6930	6930	6930	6930	400
505	20240408	122800	220122600	6940	6940	6940	6940	0
506	20240408	122700	220122600	6940	6940	6940	6940	3
507	20240408	122600	220101780	6930	6930	6930	6930	2
508	20240408	122500	220087920	6940	6940	6940	6940	0
509	20240408	122400	220087920	6940	6940	6940	6940	0
510	20240408	122300	220087920	6940	6930	6940	6930	1535
511	20240408	122200	209435910	6930	6930	6930	6930	0
512	20240408	122100	209435910	6930	6930	6930	6930	2
513	20240408	122000	209422050	6930	6930	6930	6930	0
514	20240408	121900	209422050	6930	6930	6930	6930	0
515	20240408	121800	209422050	6930	6930	6930	6930	0
516	20240408	121700	209422050	6930	6930	6930	6930	0
517	20240408	121600	209422050	6930	6930	6930	6930	0
518	20240408	121500	209422050	6930	6940	6940	6930	15
519	20240408	121400	209317980	6940	6940	6940	6940	96
520	20240408	121300	208651740	6930	6930	6930	6930	0
521	20240408	121200	208651740	6930	6930	6930	6930	0
522	20240408	121100	208651740	6930	6930	6930	6930	0
523	20240408	121000	208651740	6930	6940	6940	6930	6
524	20240408	120900	208610110	6930	6940	6940	6930	24
525	20240408	120800	208443750	6940	6940	6940	6940	25
526	20240408	120700	208270250	6940	6940	6940	6940	0
527	20240408	120600	208270250	6940	6940	6940	6940	108
528	20240408	120500	207520730	6940	6940	6940	6940	0
529	20240408	120400	207520730	6940	6940	6940	6940	0
530	20240408	120300	207520730	6940	6940	6940	6940	0
531	20240408	120200	207520730	6940	6940	6940	6940	0
532	20240408	120100	207520730	6940	6940	6940	6940	5
533	20240408	120000	207486030	6940	6930	6940	6930	5
534	20240408	115900	207451370	6940	6940	6940	6940	447
535	20240408	115800	204349190	6930	6930	6930	6930	2
536	20240408	115700	204335330	6940	6940	6940	6940	1
537	20240408	115600	204328390	6940	6940	6940	6940	11
538	20240408	115500	204252050	6940	6940	6940	6940	52
539	20240408	115400	203891170	6930	6930	6930	6930	0
540	20240408	115300	203891170	6930	6930	6930	6930	0
541	20240408	115200	203891170	6930	6930	6930	6930	0
542	20240408	115100	203891170	6930	6930	6940	6930	4
543	20240408	115000	203863430	6940	6940	6940	6940	0
544	20240408	114900	203863430	6940	6940	6940	6940	0
545	20240408	114800	203863430	6940	6940	6940	6940	101
546	20240408	114700	203162490	6940	6940	6940	6940	0
547	20240408	114600	203162490	6940	6940	6940	6940	3
548	20240408	114500	203141670	6930	6930	6930	6930	2
549	20240408	114400	203127810	6930	6930	6930	6930	100
550	20240408	114300	202434810	6930	6930	6930	6930	1
551	20240408	114200	202427880	6930	6930	6930	6930	1
552	20240408	114100	202420950	6940	6940	6940	6940	0
553	20240408	114000	202420950	6940	6940	6940	6940	0
554	20240408	113900	202420950	6940	6930	6940	6930	3
555	20240408	113800	202400140	6930	6930	6930	6930	1
556	20240408	113700	202393210	6930	6930	6930	6930	300
557	20240408	113600	200314210	6930	6930	6930	6930	0
558	20240408	113500	200314210	6930	6930	6930	6930	0
559	20240408	113400	200314210	6930	6930	6930	6930	0
560	20240408	113300	200314210	6930	6930	6930	6930	2
561	20240408	113200	200300350	6930	6930	6930	6930	7
562	20240408	113100	200251840	6930	6930	6930	6930	0
563	20240408	113000	200251840	6930	6930	6930	6930	0
564	20240408	112900	200251840	6930	6930	6930	6930	0
565	20240408	112800	200251840	6930	6930	6930	6930	0
566	20240408	112700	200251840	6930	6930	6930	6930	1
567	20240408	112600	200244910	6930	6930	6930	6930	1
568	20240408	112500	200237980	6940	6940	6940	6940	1
569	20240408	112400	200231040	6930	6930	6930	6930	83
570	20240408	112300	199655850	6930	6920	6930	6920	152
571	20240408	112200	198602560	6930	6930	6930	6920	13
572	20240408	112100	198512480	6930	6930	6930	6930	10
573	20240408	112000	198443180	6920	6930	6930	6920	178
574	20240408	111900	197209650	6930	6930	6930	6930	1
575	20240408	111800	197202720	6930	6930	6930	6930	29
576	20240408	111700	197001750	6930	6930	6930	6930	1
577	20240408	111600	196994820	6920	6920	6920	6920	0
578	20240408	111500	196994820	6920	6920	6920	6920	1
579	20240408	111400	196987900	6930	6930	6930	6930	2337
580	20240408	111300	180792490	6930	6930	6930	6930	0
581	20240408	111200	180792490	6930	6930	6930	6930	86
582	20240408	111100	180196510	6930	6930	6930	6930	0
583	20240408	111000	180196510	6930	6930	6930	6930	1
584	20240408	110900	180189580	6940	6940	6940	6940	0
585	20240408	110800	180189580	6940	6930	6940	6930	2
586	20240408	110700	180175710	6930	6930	6930	6930	843
587	20240408	110600	174333720	6940	6940	6940	6940	50
588	20240408	110500	173986720	6940	6940	6940	6940	0
589	20240408	110400	173986720	6940	6940	6940	6940	335
590	20240408	110300	171661820	6950	6950	6950	6950	100
591	20240408	110200	170966820	6940	6940	6950	6940	18
592	20240408	110100	170841740	6940	6940	6940	6940	0
593	20240408	110000	170841740	6940	6940	6940	6940	7
594	20240408	105900	170793160	6940	6940	6940	6940	0
595	20240408	105800	170793160	6940	6940	6940	6940	1
596	20240408	105700	170786220	6950	6950	6950	6950	57
597	20240408	105600	170390070	6950	6950	6950	6950	1
598	20240408	105500	170383120	6940	6940	6940	6940	1
599	20240408	105400	170376180	6940	6940	6940	6940	20
600	20240408	105300	170237380	6940	6940	6940	6940	0
601	20240408	105200	170237380	6940	6940	6940	6940	1
602	20240408	105100	170230440	6940	6940	6940	6940	0
603	20240408	105000	170230440	6940	6940	6940	6940	75
604	20240408	104900	169709940	6940	6940	6940	6940	2
605	20240408	104800	169696060	6940	6940	6940	6940	100
606	20240408	104700	169002060	6940	6940	6940	6940	0
607	20240408	104600	169002060	6940	6940	6940	6940	42
608	20240408	104500	168710580	6950	6940	6950	6940	11
609	20240408	104400	168634140	6940	6940	6940	6940	0
610	20240408	104300	168634140	6940	6940	6940	6940	1
611	20240408	104200	168627200	6940	6940	6940	6940	0
612	20240408	104100	168627200	6940	6930	6940	6930	2708
613	20240408	104000	149834560	6930	6930	6930	6930	1
614	20240408	103900	149827630	6930	6930	6930	6930	3341
615	20240408	103800	126674500	6940	6940	6940	6940	3
616	20240408	103700	126653680	6930	6940	6940	6930	7
617	20240408	103600	126605120	6940	6940	6940	6940	4
618	20240408	103500	126577360	6940	6940	6940	6940	329
619	20240408	103400	124294100	6940	6940	6940	6940	3
620	20240408	103300	124273280	6940	6930	6940	6930	53
621	20240408	103200	123905470	6930	6930	6930	6930	10
622	20240408	103100	123836170	6930	6930	6930	6930	96
623	20240408	103000	123170890	6940	6940	6940	6940	0
624	20240408	102900	123170890	6940	6940	6940	6940	11
625	20240408	102800	123094550	6930	6930	6930	6930	58
626	20240408	102700	122692610	6930	6930	6930	6930	155
627	20240408	102600	121618460	6930	6930	6930	6930	0
628	20240408	102500	121618460	6930	6930	6930	6930	0
629	20240408	102400	121618460	6930	6940	6940	6930	4
630	20240408	102300	121590710	6930	6940	6940	6930	3
631	20240408	102200	121569910	6930	6930	6930	6930	0
632	20240408	102100	121569910	6930	6930	6930	6930	300
633	20240408	102000	119490910	6930	6930	6930	6930	79
634	20240408	101900	118943440	6930	6930	6930	6930	0
635	20240408	101800	118943440	6930	6930	6930	6930	115
636	20240408	101700	118146490	6930	6940	6940	6930	69
637	20240408	101600	117667640	6940	6940	6940	6940	1
638	20240408	101500	117660700	6930	6940	6940	6930	6
639	20240408	101400	117619070	6930	6930	6930	6930	0
640	20240408	101300	117619070	6930	6930	6930	6930	0
641	20240408	101200	117619070	6930	6930	6930	6930	1
642	20240408	101100	117612140	6940	6940	6940	6940	305
643	20240408	101000	115495440	6930	6930	6930	6930	1
644	20240408	100900	115488510	6940	6940	6940	6940	0
645	20240408	100800	115488510	6940	6940	6940	6930	164
646	20240408	100700	114351790	6940	6940	6940	6940	0
647	20240408	100600	114351790	6940	6930	6940	6930	3
648	20240408	100500	114330980	6930	6930	6930	6930	1
649	20240408	100400	114324050	6940	6940	6940	6940	0
650	20240408	100300	114324050	6940	6940	6940	6940	1
651	20240408	100200	114317110	6930	6930	6930	6930	0
652	20240408	100100	114317110	6930	6930	6930	6930	0
653	20240408	100000	114317110	6930	6930	6930	6930	951
654	20240408	095900	107726680	6940	6940	6940	6940	217
655	20240408	095800	106220700	6940	6940	6940	6940	101
656	20240408	095700	105519760	6940	6940	6940	6940	1
657	20240408	095600	105512820	6930	6920	6930	6920	79
658	20240408	095500	104965560	6930	6930	6930	6930	26
659	20240408	095400	104785380	6930	6930	6930	6930	5
660	20240408	095300	104750730	6930	6930	6930	6930	500
661	20240408	095200	101285730	6930	6940	6940	6930	412
662	20240408	095100	98430560	6930	6920	6930	6920	900
663	20240408	095000	92197560	6920	6930	6930	6920	1404
664	20240408	094900	82471510	6930	6930	6930	6930	7
665	20240408	094800	82423000	6940	6940	6940	6940	8
666	20240408	094700	82367480	6940	6940	6940	6940	24
667	20240408	094600	82200920	6930	6940	6940	6930	520
668	20240408	094500	78597310	6940	6930	6940	6930	103
669	20240408	094400	77883510	6930	6930	6930	6930	310
670	20240408	094300	75735210	6930	6930	6930	6930	691
671	20240408	094200	70946580	6940	6940	6940	6940	36
672	20240408	094100	70696740	6940	6940	6940	6940	34
673	20240408	094000	70460780	6940	6940	6940	6940	23
674	20240408	093900	70301160	6940	6940	6940	6930	105
675	20240408	093800	69573460	6940	6940	6940	6930	1314
676	20240408	093700	60467280	6940	6940	6940	6940	11
677	20240408	093600	60390940	6940	6930	6940	6930	167
678	20240408	093500	59233190	6930	6930	6930	6930	143
679	20240408	093400	58242200	6940	6940	6940	6940	455
680	20240408	093300	55084500	6930	6930	6930	6930	0
681	20240408	093200	55084500	6930	6930	6930	6930	0
682	20240408	093100	55084500	6930	6930	6930	6930	0
683	20240408	093000	55084500	6930	6930	6940	6930	1218
684	20240408	092900	46643650	6940	6940	6940	6940	2
685	20240408	092800	46629770	6930	6930	6930	6930	137
686	20240408	092700	45680360	6930	6930	6930	6930	25
687	20240408	092600	45507110	6930	6930	6930	6930	40
688	20240408	092500	45229910	6930	6930	6930	6930	0
689	20240408	092400	45229910	6930	6930	6930	6930	526
690	20240408	092300	41584730	6930	6930	6940	6930	130
691	20240408	092200	40683820	6940	6940	6940	6920	746
692	20240408	092100	35519050	6940	6940	6940	6930	901
693	20240408	092000	29266890	6940	6940	6940	6940	70
694	20240408	091900	28781090	6950	6950	6950	6950	309
695	20240408	091800	26633540	6950	6950	6950	6950	0
696	20240408	091700	26633540	6950	6950	6950	6950	17
697	20240408	091600	26515390	6950	6950	6950	6950	165
698	20240408	091500	25368640	6940	6950	6950	6940	76
699	20240408	091400	24840870	6940	6940	6940	6940	226
700	20240408	091300	23272430	6950	6950	6950	6950	2
701	20240408	091200	23258530	6940	6940	6940	6940	0
702	20240408	091100	23258530	6940	6940	6940	6940	920
703	20240408	091000	16873730	6940	6950	6950	6940	717
704	20240408	090900	11897670	6950	6960	6960	6950	496
705	20240408	090800	8450450	6960	6970	6970	6960	555
706	20240408	090700	4587560	6980	6970	6980	6970	7
707	20240408	090600	4538760	6960	6960	6960	6960	0
708	20240408	090500	4538760	6960	6960	6960	6960	42
709	20240408	090400	4246440	6970	6980	6980	6970	11
710	20240408	090300	4169760	6980	6960	6980	6960	164
711	20240408	090200	3025320	6970	6970	6970	6970	30
712	20240408	090100	2816220	6970	6970	6970	6970	387
713	20240408	090000	118830	6990	6990	6990	6990	17