KissMeData/446070/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205900	181731625	4840	4840	4840	4840	1317
3	20240408	205800	181731625	4840	4840	4840	4840	0
4	20240408	205700	181731625	4840	4840	4840	4840	0
5	20240408	205600	181731625	4840	4840	4840	4840	0
6	20240408	205500	181731625	4840	4840	4840	4840	0
7	20240408	205400	181731625	4840	4840	4840	4840	0
8	20240408	205300	181731625	4840	4840	4840	4840	0
9	20240408	205200	181731625	4840	4840	4840	4840	0
10	20240408	205100	181731625	4840	4840	4840	4840	0
11	20240408	205000	181731625	4840	4840	4840	4840	0
12	20240408	204900	181731625	4840	4840	4840	4840	0
13	20240408	204800	181731625	4840	4840	4840	4840	0
14	20240408	204700	181731625	4840	4840	4840	4840	0
15	20240408	204600	181731625	4840	4840	4840	4840	0
16	20240408	204500	181731625	4840	4840	4840	4840	0
17	20240408	204400	181731625	4840	4840	4840	4840	0
18	20240408	204300	181731625	4840	4840	4840	4840	0
19	20240408	204200	181731625	4840	4840	4840	4840	0
20	20240408	204100	181731625	4840	4840	4840	4840	0
21	20240408	204000	181731625	4840	4840	4840	4840	0
22	20240408	203900	181731625	4840	4840	4840	4840	0
23	20240408	203800	181731625	4840	4840	4840	4840	0
24	20240408	203700	181731625	4840	4840	4840	4840	0
25	20240408	203600	181731625	4840	4840	4840	4840	0
26	20240408	203500	181731625	4840	4840	4840	4840	0
27	20240408	203400	181731625	4840	4840	4840	4840	0
28	20240408	203300	181731625	4840	4840	4840	4840	0
29	20240408	203200	181731625	4840	4840	4840	4840	0
30	20240408	203100	181731625	4840	4840	4840	4840	0
31	20240408	203000	181731625	4840	4840	4840	4840	0
32	20240408	202900	181731625	4840	4840	4840	4840	1317
33	20240408	202800	181731625	4840	4840	4840	4840	0
34	20240408	202700	181731625	4840	4840	4840	4840	0
35	20240408	202600	181731625	4840	4840	4840	4840	0
36	20240408	202500	181731625	4840	4840	4840	4840	0
37	20240408	202400	181731625	4840	4840	4840	4840	0
38	20240408	202300	181731625	4840	4840	4840	4840	0
39	20240408	202200	181731625	4840	4840	4840	4840	0
40	20240408	202100	181731625	4840	4840	4840	4840	0
41	20240408	202000	181731625	4840	4840	4840	4840	0
42	20240408	201900	181731625	4840	4840	4840	4840	0
43	20240408	201800	181731625	4840	4840	4840	4840	0
44	20240408	201700	181731625	4840	4840	4840	4840	0
45	20240408	201600	181731625	4840	4840	4840	4840	0
46	20240408	201500	181731625	4840	4840	4840	4840	0
47	20240408	201400	181731625	4840	4840	4840	4840	0
48	20240408	201300	181731625	4840	4840	4840	4840	0
49	20240408	201200	181731625	4840	4840	4840	4840	0
50	20240408	201100	181731625	4840	4840	4840	4840	0
51	20240408	201000	181731625	4840	4840	4840	4840	0
52	20240408	200900	181731625	4840	4840	4840	4840	0
53	20240408	200800	181731625	4840	4840	4840	4840	0
54	20240408	200700	181731625	4840	4840	4840	4840	0
55	20240408	200600	181731625	4840	4840	4840	4840	0
56	20240408	200500	181731625	4840	4840	4840	4840	0
57	20240408	200400	181731625	4840	4840	4840	4840	0
58	20240408	200300	181731625	4840	4840	4840	4840	0
59	20240408	200200	181731625	4840	4840	4840	4840	0
60	20240408	200100	181731625	4840	4840	4840	4840	0
61	20240408	200000	181731625	4840	4840	4840	4840	0
62	20240408	195900	181731625	4840	4840	4840	4840	1317
63	20240408	195800	181731625	4840	4840	4840	4840	0
64	20240408	195700	181731625	4840	4840	4840	4840	0
65	20240408	195600	181731625	4840	4840	4840	4840	0
66	20240408	195500	181731625	4840	4840	4840	4840	0
67	20240408	195400	181731625	4840	4840	4840	4840	0
68	20240408	195300	181731625	4840	4840	4840	4840	0
69	20240408	195200	181731625	4840	4840	4840	4840	0
70	20240408	195100	181731625	4840	4840	4840	4840	0
71	20240408	195000	181731625	4840	4840	4840	4840	0
72	20240408	194900	181731625	4840	4840	4840	4840	0
73	20240408	194800	181731625	4840	4840	4840	4840	0
74	20240408	194700	181731625	4840	4840	4840	4840	0
75	20240408	194600	181731625	4840	4840	4840	4840	0
76	20240408	194500	181731625	4840	4840	4840	4840	0
77	20240408	194400	181731625	4840	4840	4840	4840	0
78	20240408	194300	181731625	4840	4840	4840	4840	0
79	20240408	194200	181731625	4840	4840	4840	4840	0
80	20240408	194100	181731625	4840	4840	4840	4840	0
81	20240408	194000	181731625	4840	4840	4840	4840	0
82	20240408	193900	181731625	4840	4840	4840	4840	0
83	20240408	193800	181731625	4840	4840	4840	4840	0
84	20240408	193700	181731625	4840	4840	4840	4840	0
85	20240408	193600	181731625	4840	4840	4840	4840	0
86	20240408	193500	181731625	4840	4840	4840	4840	0
87	20240408	193400	181731625	4840	4840	4840	4840	0
88	20240408	193300	181731625	4840	4840	4840	4840	0
89	20240408	193200	181731625	4840	4840	4840	4840	0
90	20240408	193100	181731625	4840	4840	4840	4840	0
91	20240408	193000	181731625	4840	4840	4840	4840	0
92	20240408	192900	181731625	4840	4840	4840	4840	1317
93	20240408	192800	181731625	4840	4840	4840	4840	0
94	20240408	192700	181731625	4840	4840	4840	4840	0
95	20240408	192600	181731625	4840	4840	4840	4840	0
96	20240408	192500	181731625	4840	4840	4840	4840	0
97	20240408	192400	181731625	4840	4840	4840	4840	0
98	20240408	192300	181731625	4840	4840	4840	4840	0
99	20240408	192200	181731625	4840	4840	4840	4840	0
100	20240408	192100	181731625	4840	4840	4840	4840	0
101	20240408	192000	181731625	4840	4840	4840	4840	0
102	20240408	191900	181731625	4840	4840	4840	4840	0
103	20240408	191800	181731625	4840	4840	4840	4840	0
104	20240408	191700	181731625	4840	4840	4840	4840	0
105	20240408	191600	181731625	4840	4840	4840	4840	0
106	20240408	191500	181731625	4840	4840	4840	4840	0
107	20240408	191400	181731625	4840	4840	4840	4840	0
108	20240408	191300	181731625	4840	4840	4840	4840	0
109	20240408	191200	181731625	4840	4840	4840	4840	0
110	20240408	191100	181731625	4840	4840	4840	4840	0
111	20240408	191000	181731625	4840	4840	4840	4840	0
112	20240408	190900	181731625	4840	4840	4840	4840	0
113	20240408	190800	181731625	4840	4840	4840	4840	0
114	20240408	190700	181731625	4840	4840	4840	4840	0
115	20240408	190600	181731625	4840	4840	4840	4840	0
116	20240408	190500	181731625	4840	4840	4840	4840	0
117	20240408	190400	181731625	4840	4840	4840	4840	0
118	20240408	190300	181731625	4840	4840	4840	4840	0
119	20240408	190200	181731625	4840	4840	4840	4840	0
120	20240408	190100	181731625	4840	4840	4840	4840	0
121	20240408	190000	181731625	4840	4840	4840	4840	0
122	20240408	185900	181731625	4840	4840	4840	4840	1317
123	20240408	185800	181731625	4840	4840	4840	4840	0
124	20240408	185700	181731625	4840	4840	4840	4840	0
125	20240408	185600	181731625	4840	4840	4840	4840	0
126	20240408	185500	181731625	4840	4840	4840	4840	0
127	20240408	185400	181731625	4840	4840	4840	4840	0
128	20240408	185300	181731625	4840	4840	4840	4840	0
129	20240408	185200	181731625	4840	4840	4840	4840	0
130	20240408	185100	181731625	4840	4840	4840	4840	0
131	20240408	185000	181731625	4840	4840	4840	4840	0
132	20240408	184900	181731625	4840	4840	4840	4840	0
133	20240408	184800	181731625	4840	4840	4840	4840	0
134	20240408	184700	181731625	4840	4840	4840	4840	0
135	20240408	184600	181731625	4840	4840	4840	4840	0
136	20240408	184500	181731625	4840	4840	4840	4840	0
137	20240408	184400	181731625	4840	4840	4840	4840	0
138	20240408	184300	181731625	4840	4840	4840	4840	0
139	20240408	184200	181731625	4840	4840	4840	4840	0
140	20240408	184100	181731625	4840	4840	4840	4840	0
141	20240408	184000	181731625	4840	4840	4840	4840	0
142	20240408	183900	181731625	4840	4840	4840	4840	0
143	20240408	183800	181731625	4840	4840	4840	4840	0
144	20240408	183700	181731625	4840	4840	4840	4840	0
145	20240408	183600	181731625	4840	4840	4840	4840	0
146	20240408	183500	181731625	4840	4840	4840	4840	0
147	20240408	183400	181731625	4840	4840	4840	4840	0
148	20240408	183300	181731625	4840	4840	4840	4840	0
149	20240408	183200	181731625	4840	4840	4840	4840	0
150	20240408	183100	181731625	4840	4840	4840	4840	0
151	20240408	183000	181731625	4840	4840	4840	4840	0
152	20240408	182900	181731625	4840	4840	4840	4840	1317
153	20240408	182800	181731625	4840	4840	4840	4840	0
154	20240408	182700	181731625	4840	4840	4840	4840	0
155	20240408	182600	181731625	4840	4840	4840	4840	0
156	20240408	182500	181731625	4840	4840	4840	4840	0
157	20240408	182400	181731625	4840	4840	4840	4840	0
158	20240408	182300	181731625	4840	4840	4840	4840	0
159	20240408	182200	181731625	4840	4840	4840	4840	0
160	20240408	182100	181731625	4840	4840	4840	4840	0
161	20240408	182000	181731625	4840	4840	4840	4840	0
162	20240408	181900	181731625	4840	4840	4840	4840	0
163	20240408	181800	181731625	4840	4840	4840	4840	0
164	20240408	181700	181731625	4840	4840	4840	4840	0
165	20240408	181600	181731625	4840	4840	4840	4840	0
166	20240408	181500	181731625	4840	4840	4840	4840	0
167	20240408	181400	181731625	4840	4840	4840	4840	0
168	20240408	181300	181731625	4840	4840	4840	4840	0
169	20240408	181200	181731625	4840	4840	4840	4840	0
170	20240408	181100	181731625	4840	4840	4840	4840	0
171	20240408	181000	181731625	4840	4840	4840	4840	0
172	20240408	180900	181731625	4840	4840	4840	4840	0
173	20240408	180800	181731625	4840	4840	4840	4840	0
174	20240408	180700	181731625	4840	4840	4840	4840	0
175	20240408	180600	181731625	4840	4840	4840	4840	0
176	20240408	180500	181731625	4840	4840	4840	4840	0
177	20240408	180400	181731625	4840	4840	4840	4840	0
178	20240408	180300	181731625	4840	4840	4840	4840	0
179	20240408	180200	181731625	4840	4840	4840	4840	0
180	20240408	180100	181731625	4840	4840	4840	4840	0
181	20240408	180000	181731625	4840	4840	4840	4840	0
182	20240408	175900	181731625	4840	4840	4840	4840	1317
183	20240408	175800	181731625	4840	4840	4840	4840	0
184	20240408	175700	181731625	4840	4840	4840	4840	0
185	20240408	175600	181731625	4840	4840	4840	4840	0
186	20240408	175500	181731625	4840	4840	4840	4840	0
187	20240408	175400	181731625	4840	4840	4840	4840	0
188	20240408	175300	181731625	4840	4840	4840	4840	0
189	20240408	175200	181731625	4840	4840	4840	4840	0
190	20240408	175100	181731625	4840	4840	4840	4840	0
191	20240408	175000	181731625	4840	4840	4840	4840	0
192	20240408	174900	181731625	4840	4840	4840	4840	0
193	20240408	174800	181731625	4840	4840	4840	4840	0
194	20240408	174700	181731625	4840	4840	4840	4840	0
195	20240408	174600	181731625	4840	4840	4840	4840	0
196	20240408	174500	181731625	4840	4840	4840	4840	0
197	20240408	174400	181731625	4840	4840	4840	4840	0
198	20240408	174300	181731625	4840	4840	4840	4840	0
199	20240408	174200	181731625	4840	4840	4840	4840	0
200	20240408	174100	181731625	4840	4840	4840	4840	0
201	20240408	174000	181731625	4840	4840	4840	4840	0
202	20240408	173900	181731625	4840	4840	4840	4840	0
203	20240408	173800	181731625	4840	4840	4840	4840	0
204	20240408	173700	181731625	4840	4840	4840	4840	0
205	20240408	173600	181731625	4840	4840	4840	4840	0
206	20240408	173500	181731625	4840	4840	4840	4840	0
207	20240408	173400	181731625	4840	4840	4840	4840	0
208	20240408	173300	181731625	4840	4840	4840	4840	0
209	20240408	173200	181731625	4840	4840	4840	4840	0
210	20240408	173100	181731625	4840	4840	4840	4840	0
211	20240408	173000	181731625	4840	4840	4840	4840	0
212	20240408	172900	181731625	4840	4840	4840	4840	1317
213	20240408	172800	181731625	4840	4840	4840	4840	0
214	20240408	172700	181731625	4840	4840	4840	4840	0
215	20240408	172600	181731625	4840	4840	4840	4840	0
216	20240408	172500	181731625	4840	4840	4840	4840	0
217	20240408	172400	181731625	4840	4840	4840	4840	0
218	20240408	172300	181731625	4840	4840	4840	4840	0
219	20240408	172200	181731625	4840	4840	4840	4840	0
220	20240408	172100	181731625	4840	4840	4840	4840	0
221	20240408	172000	181731625	4840	4840	4840	4840	0
222	20240408	171900	181731625	4840	4840	4840	4840	0
223	20240408	171800	181731625	4840	4840	4840	4840	0
224	20240408	171700	181731625	4840	4840	4840	4840	0
225	20240408	171600	181731625	4840	4840	4840	4840	0
226	20240408	171500	181731625	4840	4840	4840	4840	0
227	20240408	171400	181731625	4840	4840	4840	4840	0
228	20240408	171300	181731625	4840	4840	4840	4840	0
229	20240408	171200	181731625	4840	4840	4840	4840	0
230	20240408	171100	181731625	4840	4840	4840	4840	0
231	20240408	171000	181731625	4840	4840	4840	4840	0
232	20240408	170900	181731625	4840	4840	4840	4840	0
233	20240408	170800	181731625	4840	4840	4840	4840	0
234	20240408	170700	181731625	4840	4840	4840	4840	0
235	20240408	170600	181731625	4840	4840	4840	4840	0
236	20240408	170500	181731625	4840	4840	4840	4840	0
237	20240408	170400	181731625	4840	4840	4840	4840	0
238	20240408	170300	181731625	4840	4840	4840	4840	0
239	20240408	170200	181731625	4840	4840	4840	4840	0
240	20240408	170100	181731625	4840	4840	4840	4840	0
241	20240408	170000	181731625	4840	4840	4840	4840	0
242	20240408	165900	181731625	4840	4840	4840	4840	1317
243	20240408	165800	181731625	4840	4840	4840	4840	0
244	20240408	165700	181731625	4840	4840	4840	4840	0
245	20240408	165600	181731625	4840	4840	4840	4840	0
246	20240408	165500	181731625	4840	4840	4840	4840	0
247	20240408	165400	181731625	4840	4840	4840	4840	0
248	20240408	165300	181731625	4840	4840	4840	4840	0
249	20240408	165200	181731625	4840	4840	4840	4840	0
250	20240408	165100	181731625	4840	4840	4840	4840	0
251	20240408	165000	181731625	4840	4840	4840	4840	0
252	20240408	164900	181731625	4840	4840	4840	4840	0
253	20240408	164800	181731625	4840	4840	4840	4840	0
254	20240408	164700	181731625	4840	4840	4840	4840	0
255	20240408	164600	181731625	4840	4840	4840	4840	0
256	20240408	164500	181731625	4840	4840	4840	4840	0
257	20240408	164400	181731625	4840	4840	4840	4840	0
258	20240408	164300	181731625	4840	4840	4840	4840	0
259	20240408	164200	181731625	4840	4840	4840	4840	0
260	20240408	164100	181731625	4840	4840	4840	4840	0
261	20240408	164000	181731625	4840	4840	4840	4840	0
262	20240408	163900	181731625	4840	4840	4840	4840	0
263	20240408	163800	181731625	4840	4840	4840	4840	0
264	20240408	163700	181731625	4840	4840	4840	4840	0
265	20240408	163600	181731625	4840	4840	4840	4840	0
266	20240408	163500	181731625	4840	4840	4840	4840	0
267	20240408	163400	181731625	4840	4840	4840	4840	0
268	20240408	163300	181731625	4840	4840	4840	4840	0
269	20240408	163200	181731625	4840	4840	4840	4840	0
270	20240408	163100	181731625	4840	4840	4840	4840	0
271	20240408	163000	181731625	4840	4840	4840	4840	0
272	20240408	162900	181731625	4840	4840	4840	4840	1317
273	20240408	162800	181731625	4840	4840	4840	4840	0
274	20240408	162700	181731625	4840	4840	4840	4840	0
275	20240408	162600	181731625	4840	4840	4840	4840	0
276	20240408	162500	181731625	4840	4840	4840	4840	0
277	20240408	162400	181731625	4840	4840	4840	4840	0
278	20240408	162300	181731625	4840	4840	4840	4840	0
279	20240408	162200	181731625	4840	4840	4840	4840	0
280	20240408	162100	181731625	4840	4840	4840	4840	0
281	20240408	162000	181731625	4840	4840	4840	4840	0
282	20240408	161900	181731625	4840	4840	4840	4840	0
283	20240408	161800	181731625	4840	4840	4840	4840	0
284	20240408	161700	181731625	4840	4840	4840	4840	0
285	20240408	161600	181731625	4840	4840	4840	4840	0
286	20240408	161500	181731625	4840	4840	4840	4840	0
287	20240408	161400	181731625	4840	4840	4840	4840	0
288	20240408	161300	181731625	4840	4840	4840	4840	0
289	20240408	161200	181731625	4840	4840	4840	4840	0
290	20240408	161100	181731625	4840	4840	4840	4840	0
291	20240408	161000	181731625	4840	4840	4840	4840	0
292	20240408	160900	181731625	4840	4840	4840	4840	0
293	20240408	160800	181731625	4840	4840	4840	4840	0
294	20240408	160700	181731625	4840	4840	4840	4840	0
295	20240408	160600	181731625	4840	4840	4840	4840	0
296	20240408	160500	181731625	4840	4840	4840	4840	0
297	20240408	160400	181731625	4840	4840	4840	4840	0
298	20240408	160300	181731625	4840	4840	4840	4840	0
299	20240408	160200	181731625	4840	4840	4840	4840	0
300	20240408	160100	181731625	4840	4840	4840	4840	0
301	20240408	160000	181731625	4840	4840	4840	4840	0
302	20240408	155900	181731625	4840	4840	4840	4840	1317
303	20240408	155800	181731625	4840	4840	4840	4840	0
304	20240408	155700	181731625	4840	4840	4840	4840	0
305	20240408	155600	181731625	4840	4840	4840	4840	0
306	20240408	155500	181731625	4840	4840	4840	4840	0
307	20240408	155400	181731625	4840	4840	4840	4840	0
308	20240408	155300	181731625	4840	4840	4840	4840	0
309	20240408	155200	181731625	4840	4840	4840	4840	0
310	20240408	155100	181731625	4840	4840	4840	4840	0
311	20240408	155000	181731625	4840	4840	4840	4840	0
312	20240408	154900	181731625	4840	4840	4840	4840	0
313	20240408	154800	181731625	4840	4840	4840	4840	0
314	20240408	154700	181731625	4840	4840	4840	4840	0
315	20240408	154600	181731625	4840	4840	4840	4840	0
316	20240408	154500	181731625	4840	4840	4840	4840	0
317	20240408	154400	181731625	4840	4840	4840	4840	0
318	20240408	154300	181731625	4840	4840	4840	4840	0
319	20240408	154200	181731625	4840	4840	4840	4840	0
320	20240408	154100	181731625	4840	4840	4840	4840	0
321	20240408	154000	181731625	4840	4840	4840	4840	0
322	20240408	153900	181731625	4840	4840	4840	4840	0
323	20240408	153800	181731625	4840	4840	4840	4840	0
324	20240408	153700	181731625	4840	4840	4840	4840	0
325	20240408	153600	181731625	4840	4840	4840	4840	0
326	20240408	153500	181731625	4840	4840	4840	4840	0
327	20240408	153400	181731625	4840	4840	4840	4840	0
328	20240408	153300	181731625	4840	4840	4840	4840	0
329	20240408	153200	181731625	4840	4840	4840	4840	0
330	20240408	153100	181731625	4840	4840	4840	4840	0
331	20240408	153000	181731625	4840	4840	4840	4840	1317
332	20240408	152900	175357345	4805	4805	4805	4805	0
333	20240408	152800	175357345	4805	4805	4805	4805	0
334	20240408	152700	175357345	4805	4805	4805	4805	0
335	20240408	152600	175357345	4805	4805	4805	4805	0
336	20240408	152500	175357345	4805	4805	4805	4805	0
337	20240408	152400	175357345	4805	4805	4805	4805	0
338	20240408	152300	175357345	4805	4805	4805	4805	0
339	20240408	152200	175357345	4805	4805	4805	4805	0
340	20240408	152100	175357345	4805	4805	4805	4805	0
341	20240408	152000	175357345	4805	4805	4805	4805	0
342	20240408	151900	175357345	4805	4800	4805	4800	228
343	20240408	151800	174262845	4795	4790	4800	4790	924
344	20240408	151700	169830800	4790	4790	4790	4790	7
345	20240408	151600	169797270	4790	4785	4795	4785	322
346	20240408	151500	168255405	4795	4795	4795	4795	0
347	20240408	151400	168255405	4795	4795	4795	4795	1
348	20240408	151300	168250610	4785	4795	4795	4785	120
349	20240408	151200	167675725	4800	4795	4800	4795	12
350	20240408	151100	167618175	4805	4805	4805	4805	10
351	20240408	151000	167570125	4800	4805	4805	4800	101
352	20240408	150900	167085115	4805	4805	4805	4805	31
353	20240408	150800	166936160	4810	4810	4810	4810	9
354	20240408	150700	166892870	4810	4810	4810	4810	41
355	20240408	150600	166695660	4810	4810	4810	4810	7
356	20240408	150500	166661990	4810	4815	4815	4810	72
357	20240408	150400	166315465	4815	4815	4815	4810	30
358	20240408	150300	166171130	4815	4815	4815	4815	56
359	20240408	150200	165901490	4815	4815	4815	4815	1
360	20240408	150100	165896675	4810	4815	4815	4810	44
361	20240408	150000	165684850	4805	4805	4805	4805	14
362	20240408	145900	165617580	4805	4815	4815	4805	91
363	20240408	145800	165179900	4810	4810	4810	4810	9
364	20240408	145700	165136610	4815	4810	4815	4805	51
365	20240408	145600	164891100	4815	4815	4815	4815	0
366	20240408	145500	164891100	4815	4815	4815	4815	17
367	20240408	145400	164809245	4815	4805	4815	4805	49
368	20240408	145300	164573380	4815	4815	4815	4815	1
369	20240408	145200	164568565	4815	4815	4815	4815	34
370	20240408	145100	164404855	4815	4815	4815	4815	2
371	20240408	145000	164395225	4815	4805	4815	4785	581
372	20240408	144900	161611025	4810	4815	4815	4810	15
373	20240408	144800	161538835	4815	4815	4815	4815	56
374	20240408	144700	161269195	4815	4805	4815	4805	7
375	20240408	144600	161235550	4815	4815	4815	4815	34
376	20240408	144500	161071840	4790	4800	4800	4790	400
377	20240408	144400	159153695	4820	4805	4820	4805	43
378	20240408	144300	158946540	4805	4820	4820	4805	141
379	20240408	144200	158268505	4815	4815	4820	4815	19
380	20240408	144100	158177015	4820	4820	4820	4815	52
381	20240408	144000	157926450	4815	4815	4815	4815	12
382	20240408	143900	157868670	4820	4815	4820	4815	41
383	20240408	143800	157671080	4815	4815	4815	4815	15
384	20240408	143700	157598855	4820	4820	4820	4820	36
385	20240408	143600	157425335	4815	4820	4820	4815	8
386	20240408	143500	157386810	4815	4820	4820	4815	146
387	20240408	143400	156683645	4815	4815	4815	4815	7
388	20240408	143300	156649940	4815	4825	4825	4815	150
389	20240408	143200	155927305	4820	4825	4825	4820	183
390	20240408	143100	155045210	4825	4825	4825	4825	41
391	20240408	143000	154847385	4825	4825	4825	4825	53
392	20240408	142900	154591660	4825	4825	4825	4825	42
393	20240408	142800	154389010	4825	4825	4825	4825	11
394	20240408	142700	154335935	4825	4825	4825	4825	9
395	20240408	142600	154292510	4825	4825	4825	4825	41
396	20240408	142500	154094685	4820	4820	4820	4820	7
397	20240408	142400	154060945	4825	4825	4825	4820	45
398	20240408	142300	153843870	4825	4825	4825	4825	9
399	20240408	142200	153800445	4825	4825	4825	4820	53
400	20240408	142100	153544780	4825	4825	4825	4820	16
401	20240408	142000	153467600	4825	4820	4825	4820	41
402	20240408	141900	153269810	4820	4820	4820	4820	7
403	20240408	141800	153236070	4825	4820	4825	4820	44
404	20240408	141700	153023805	4820	4820	4820	4820	20
405	20240408	141600	152927405	4825	4830	4830	4825	42
406	20240408	141500	152724580	4825	4825	4825	4825	7
407	20240408	141400	152690805	4825	4825	4825	4825	6
408	20240408	141300	152661855	4830	4820	4830	4820	41
409	20240408	141200	152463895	4830	4820	4830	4820	8
410	20240408	141100	152425325	4830	4820	4830	4820	44
411	20240408	141000	152212905	4820	4820	4820	4820	17
412	20240408	140900	152130965	4820	4830	4830	4820	47
413	20240408	140800	151904065	4820	4830	4830	4820	10
414	20240408	140700	151855835	4830	4820	4830	4820	64
415	20240408	140600	151547005	4820	4820	4820	4820	45
416	20240408	140500	151330105	4830	4830	4830	4830	34
417	20240408	140400	151165885	4820	4820	4830	4820	18
418	20240408	140300	151079115	4820	4830	4830	4820	43
419	20240408	140200	150871495	4830	4820	4830	4820	8
420	20240408	140100	150832925	4820	4830	4830	4820	9
421	20240408	140000	150789525	4830	4825	4830	4820	109
422	20240408	135900	150263770	4825	4825	4825	4825	15
423	20240408	135800	150191395	4825	4825	4825	4825	38
424	20240408	135700	150008045	4825	4820	4825	4820	87
425	20240408	135600	149588700	4825	4825	4825	4825	43
426	20240408	135500	149381225	4790	4820	4820	4790	447
427	20240408	135400	147233325	4825	4825	4825	4825	61
428	20240408	135300	146939000	4825	4825	4825	4825	14
429	20240408	135200	146871450	4825	4825	4825	4825	34
430	20240408	135100	146707400	4825	4825	4825	4825	9
431	20240408	135000	146663975	4825	4825	4825	4825	42
432	20240408	134900	146461325	4820	4820	4820	4820	18
433	20240408	134800	146374565	4820	4825	4825	4820	121
434	20240408	134700	145791125	4825	4825	4825	4825	9
435	20240408	134600	145747700	4825	4825	4825	4825	7
436	20240408	134500	145713925	4825	4825	4825	4825	34
437	20240408	134400	145549875	4825	4825	4825	4825	118
438	20240408	134300	144980525	4825	4830	4830	4825	279
439	20240408	134200	143634135	4830	4830	4830	4830	18
440	20240408	134100	143547195	4830	4830	4830	4830	41
441	20240408	134000	143349165	4830	4830	4830	4830	7
442	20240408	133900	143315355	4830	4825	4830	4825	46
443	20240408	133800	143093235	4825	4825	4825	4825	98
444	20240408	133700	142620385	4825	4830	4830	4825	178
445	20240408	133600	141761320	4830	4830	4830	4830	13
446	20240408	133500	141698530	4830	4825	4830	4825	151
447	20240408	133400	140969605	4825	4825	4825	4825	7
448	20240408	133300	140935830	4825	4825	4825	4825	7
449	20240408	133200	140902055	4825	4825	4825	4825	39
450	20240408	133100	140713880	4825	4825	4825	4825	16
451	20240408	133000	140636680	4825	4825	4825	4825	42
452	20240408	132900	140434030	4825	4825	4825	4825	8
453	20240408	132800	140395430	4820	4820	4820	4820	815
454	20240408	132700	136467130	4820	4815	4820	4815	32
455	20240408	132600	136313040	4820	4815	4820	4815	65
456	20240408	132500	135999895	4815	4815	4815	4815	0
457	20240408	132400	135999895	4815	4820	4820	4815	63
458	20240408	132300	135696365	4815	4820	4820	4815	34
459	20240408	132200	135532650	4820	4820	4820	4815	106
460	20240408	132100	135021875	4815	4820	4820	4815	92
461	20240408	132000	134578860	4820	4820	4820	4820	16
462	20240408	131900	134501740	4820	4820	4820	4820	41
463	20240408	131800	134304120	4820	4820	4820	4820	14
464	20240408	131700	134236640	4820	4820	4820	4820	48
465	20240408	131600	134005280	4820	4820	4820	4820	14
466	20240408	131500	133937800	4820	4820	4820	4820	62
467	20240408	131400	133638960	4820	4820	4820	4820	11
468	20240408	131300	133585940	4820	4820	4820	4820	35
469	20240408	131200	133417240	4820	4820	4820	4820	8
470	20240408	131100	133378680	4820	4820	4820	4820	44
471	20240408	131000	133166600	4820	4820	4820	4820	7
472	20240408	130900	133132860	4820	4820	4820	4820	41
473	20240408	130800	132935240	4820	4820	4820	4820	10
474	20240408	130700	132887040	4820	4820	4820	4820	41
475	20240408	130600	132689420	4820	4820	4820	4820	0
476	20240408	130500	132689420	4820	4820	4820	4820	7
477	20240408	130400	132655680	4820	4820	4820	4820	48
478	20240408	130300	132424320	4820	4820	4820	4820	8
479	20240408	130200	132385760	4820	4820	4820	4820	42
480	20240408	130100	132183320	4820	4820	4820	4820	8
481	20240408	130000	132144760	4820	4820	4820	4820	34
482	20240408	125900	131980880	4820	4815	4820	4815	9
483	20240408	125800	131937505	4820	4820	4820	4820	45
484	20240408	125700	131720605	4820	4820	4820	4820	8
485	20240408	125600	131682045	4820	4820	4820	4820	60
486	20240408	125500	131392845	4820	4820	4820	4820	7
487	20240408	125400	131359105	4820	4820	4820	4820	63
488	20240408	125300	131055445	4820	4820	4820	4820	1
489	20240408	125200	131050625	4820	4820	4820	4820	74
490	20240408	125100	130693945	4815	4820	4820	4815	90
491	20240408	125000	130260370	4820	4820	4820	4820	6
492	20240408	124900	130231450	4820	4820	4820	4820	42
493	20240408	124800	130029010	4820	4820	4820	4820	11
494	20240408	124700	129975990	4820	4820	4820	4820	34
495	20240408	124600	129812110	4820	4820	4820	4820	7
496	20240408	124500	129778370	4820	4820	4820	4820	42
497	20240408	124400	129575930	4820	4820	4820	4820	27
498	20240408	124300	129445790	4820	4820	4820	4820	43
499	20240408	124200	129238530	4820	4820	4820	4820	13
500	20240408	124100	129175870	4820	4820	4820	4820	42
501	20240408	124000	128973430	4820	4820	4820	4820	4
502	20240408	123900	128954150	4820	4820	4820	4820	7
503	20240408	123800	128920410	4820	4820	4820	4820	37
504	20240408	123700	128742070	4820	4815	4820	4815	21
505	20240408	123600	128640945	4820	4815	4820	4815	96
506	20240408	123500	128178535	4820	4820	4820	4820	7
507	20240408	123400	128144795	4820	4820	4820	4820	53
508	20240408	123300	127889335	4820	4820	4820	4820	6
509	20240408	123200	127860415	4820	4820	4820	4820	36
510	20240408	123100	127686895	4815	4820	4820	4815	15
511	20240408	123000	127614665	4810	4815	4815	4810	120
512	20240408	122900	127037355	4820	4820	4820	4820	7
513	20240408	122800	127003615	4820	4820	4820	4820	49
514	20240408	122700	126767435	4820	4815	4820	4815	51
515	20240408	122600	126521865	4820	4820	4820	4820	47
516	20240408	122500	126295325	4820	4820	4820	4820	6
517	20240408	122400	126266405	4820	4820	4820	4820	33
518	20240408	122300	126107345	4820	4820	4820	4820	42
519	20240408	122200	125904905	4820	4820	4820	4820	12
520	20240408	122100	125847065	4820	4820	4820	4820	39
521	20240408	122000	125659085	4820	4820	4820	4820	12
522	20240408	121900	125601245	4820	4820	4820	4820	50
523	20240408	121800	125360245	4820	4820	4820	4820	15
524	20240408	121700	125287945	4820	4820	4820	4820	45
525	20240408	121600	125071045	4820	4820	4820	4820	11
526	20240408	121500	125018025	4820	4820	4820	4820	51
527	20240408	121400	124772205	4820	4820	4820	4820	21
528	20240408	121300	124670985	4820	4820	4820	4820	51
529	20240408	121200	124425165	4820	4820	4820	4820	8
530	20240408	121100	124386605	4820	4820	4820	4820	3
531	20240408	121000	124372145	4820	4800	4820	4800	1761
532	20240408	120900	115918665	4800	4800	4800	4800	11
533	20240408	120800	115865865	4800	4800	4800	4800	42
534	20240408	120700	115664265	4800	4800	4800	4800	13
535	20240408	120600	115601865	4800	4800	4800	4800	51
536	20240408	120500	115357065	4800	4800	4800	4800	10
537	20240408	120400	115309065	4800	4800	4800	4800	61
538	20240408	120300	115016265	4800	4800	4800	4800	8
539	20240408	120200	114977865	4800	4800	4800	4800	42
540	20240408	120100	114776265	4800	4800	4800	4800	1
541	20240408	120000	114771465	4800	4800	4800	4800	66
542	20240408	115900	114454665	4800	4800	4800	4800	8
543	20240408	115800	114416265	4800	4800	4800	4800	10
544	20240408	115700	114368265	4800	4800	4800	4800	50
545	20240408	115600	114128265	4800	4800	4800	4800	13
546	20240408	115500	114065865	4800	4800	4800	4800	34
547	20240408	115400	113902665	4800	4800	4800	4800	34
548	20240408	115300	113739465	4800	4800	4800	4800	43
549	20240408	115200	113533065	4800	4800	4800	4800	0
550	20240408	115100	113533065	4800	4800	4800	4800	35
551	20240408	115000	113365065	4800	4800	4800	4800	3
552	20240408	114900	113350665	4775	4800	4800	4775	1174
553	20240408	114800	107739595	4800	4800	4800	4800	3
554	20240408	114700	107725195	4800	4800	4800	4800	36
555	20240408	114600	107552395	4800	4800	4800	4800	14
556	20240408	114500	107485195	4800	4800	4800	4800	48
557	20240408	114400	107254795	4800	4800	4800	4800	35
558	20240408	114300	107086795	4800	4800	4800	4800	1
559	20240408	114200	107081995	4800	4800	4800	4800	35
560	20240408	114100	106913995	4800	4800	4800	4800	2
561	20240408	114000	106904395	4800	4795	4800	4780	285
562	20240408	113900	105540620	4800	4800	4800	4800	8
563	20240408	113800	105502220	4800	4800	4800	4800	43
564	20240408	113700	105295820	4800	4800	4800	4800	9
565	20240408	113600	105252620	4795	4795	4795	4795	22
566	20240408	113500	105147130	4795	4795	4795	4795	0
567	20240408	113400	105147130	4795	4795	4795	4795	64
568	20240408	113300	104840250	4795	4795	4795	4795	8
569	20240408	113200	104801890	4795	4795	4795	4795	41
570	20240408	113100	104605295	4795	4795	4795	4795	8
571	20240408	113000	104566935	4795	4795	4795	4795	7
572	20240408	112900	104533370	4795	4790	4795	4790	94
573	20240408	112800	104082940	4795	4800	4800	4795	21
574	20240408	112700	103982220	4800	4795	4800	4795	33
575	20240408	112600	103823955	4795	4795	4795	4795	7
576	20240408	112500	103790390	4795	4795	4795	4795	41
577	20240408	112400	103593795	4795	4795	4795	4795	25
578	20240408	112300	103473920	4790	4790	4790	4790	48
579	20240408	112200	103244000	4790	4790	4790	4790	1
580	20240408	112100	103239210	4790	4790	4790	4790	43
581	20240408	112000	103033240	4790	4790	4790	4790	8
582	20240408	111900	102994920	4780	4795	4795	4780	258
583	20240408	111800	101760045	4795	4795	4795	4790	11
584	20240408	111700	101707335	4795	4795	4795	4790	237
585	20240408	111600	100572065	4800	4795	4800	4795	39
586	20240408	111500	100384890	4800	4800	4800	4800	7
587	20240408	111400	100351290	4800	4790	4800	4790	246
588	20240408	111300	99172560	4795	4800	4800	4795	332
589	20240408	111200	97580615	4800	4800	4800	4800	0
590	20240408	111100	97580615	4800	4820	4820	4800	337
591	20240408	111000	95962975	4805	4805	4805	4805	232
592	20240408	110900	94848215	4810	4810	4810	4810	12
593	20240408	110800	94790495	4810	4810	4810	4810	37
594	20240408	110700	94612525	4820	4820	4820	4820	0
595	20240408	110600	94612525	4820	4820	4820	4820	0
596	20240408	110500	94612525	4820	4820	4820	4820	1
597	20240408	110400	94607705	4805	4805	4805	4805	408
598	20240408	110300	92647265	4820	4820	4820	4820	0
599	20240408	110200	92647265	4820	4815	4820	4805	214
600	20240408	110100	91618235	4820	4820	4820	4820	12
601	20240408	110000	91560395	4820	4820	4820	4820	0
602	20240408	105900	91560395	4820	4820	4820	4820	9
603	20240408	105800	91517015	4820	4820	4820	4820	3
604	20240408	105700	91502555	4820	4820	4820	4820	0
605	20240408	105600	91502555	4820	4820	4820	4820	0
606	20240408	105500	91502555	4820	4820	4820	4820	22
607	20240408	105400	91396515	4825	4825	4825	4825	20
608	20240408	105300	91300015	4825	4825	4825	4825	1
609	20240408	105200	91295190	4820	4820	4820	4820	26
610	20240408	105100	91169870	4820	4820	4820	4820	0
611	20240408	105000	91169870	4820	4820	4820	4820	0
612	20240408	104900	91169870	4820	4820	4820	4820	94
613	20240408	104800	90716790	4830	4830	4830	4830	0
614	20240408	104700	90716790	4830	4830	4830	4830	0
615	20240408	104600	90716790	4830	4830	4830	4830	1
616	20240408	104500	90711960	4815	4830	4830	4815	39
617	20240408	104400	90523990	4820	4830	4830	4820	36
618	20240408	104300	90350460	4830	4830	4830	4830	0
619	20240408	104200	90350460	4830	4830	4830	4830	0
620	20240408	104100	90350460	4830	4830	4830	4830	0
621	20240408	104000	90350460	4830	4815	4830	4815	315
622	20240408	103900	88833720	4815	4815	4815	4815	1
623	20240408	103800	88828905	4810	4810	4810	4810	0
624	20240408	103700	88828905	4810	4810	4810	4810	444
625	20240408	103600	86693265	4810	4810	4810	4810	0
626	20240408	103500	86693265	4810	4810	4810	4810	1
627	20240408	103400	86688455	4805	4810	4810	4805	31
628	20240408	103300	86539400	4810	4810	4810	4810	0
629	20240408	103200	86539400	4810	4810	4810	4810	0
630	20240408	103100	86539400	4810	4810	4810	4810	0
631	20240408	103000	86539400	4810	4805	4810	4805	8
632	20240408	102900	86500955	4810	4810	4810	4810	48
633	20240408	102800	86270075	4810	4815	4815	4810	118
634	20240408	102700	85702380	4815	4815	4815	4815	67
635	20240408	102600	85379775	4825	4825	4825	4825	0
636	20240408	102500	85379775	4825	4825	4825	4825	1
637	20240408	102400	85374950	4820	4825	4825	4820	64
638	20240408	102300	85066380	4825	4825	4825	4825	3
639	20240408	102200	85051905	4825	4825	4825	4825	0
640	20240408	102100	85051905	4825	4825	4825	4825	18
641	20240408	102000	84965055	4825	4825	4825	4825	3
642	20240408	101900	84950580	4825	4825	4825	4825	18
643	20240408	101800	84863730	4825	4820	4825	4820	4
644	20240408	101700	84844435	4825	4825	4825	4825	0
645	20240408	101600	84844435	4825	4825	4825	4825	0
646	20240408	101500	84844435	4825	4820	4825	4820	501
647	20240408	101400	82429610	4820	4820	4820	4820	18
648	20240408	101300	82342850	4820	4820	4820	4820	1
649	20240408	101200	82338030	4830	4825	4830	4815	716
650	20240408	101100	78887795	4825	4825	4825	4825	0
651	20240408	101000	78887795	4825	4825	4825	4825	333
652	20240408	100900	77281070	4830	4830	4830	4830	22
653	20240408	100800	77174810	4830	4830	4830	4830	2
654	20240408	100700	77165150	4835	4835	4835	4835	0
655	20240408	100600	77165150	4835	4835	4835	4835	143
656	20240408	100500	76473745	4835	4835	4835	4835	0
657	20240408	100400	76473745	4835	4835	4835	4835	41
658	20240408	100300	76275510	4835	4835	4835	4835	0
659	20240408	100200	76275510	4835	4835	4835	4835	1
660	20240408	100100	76270675	4825	4825	4825	4825	100
661	20240408	100000	75788175	4835	4835	4835	4835	25
662	20240408	095900	75667300	4835	4835	4835	4835	0
663	20240408	095800	75667300	4835	4825	4835	4825	3
664	20240408	095700	75652815	4835	4835	4835	4835	500
665	20240408	095600	73235315	4835	4835	4835	4835	0
666	20240408	095500	73235315	4835	4835	4835	4835	0
667	20240408	095400	73235315	4835	4825	4835	4825	33
668	20240408	095300	73076080	4830	4835	4835	4830	81
669	20240408	095200	72684750	4840	4840	4840	4840	83
670	20240408	095100	72283030	4830	4830	4830	4830	1
671	20240408	095000	72278200	4840	4830	4840	4830	941
672	20240408	094900	67733160	4840	4840	4840	4840	0
673	20240408	094800	67733160	4840	4835	4840	4835	21
674	20240408	094700	67631525	4835	4835	4835	4835	3
675	20240408	094600	67617020	4835	4835	4835	4835	0
676	20240408	094500	67617020	4835	4835	4835	4835	1
677	20240408	094400	67612185	4840	4840	4840	4840	43
678	20240408	094300	67404065	4840	4840	4840	4840	0
679	20240408	094200	67404065	4840	4840	4840	4840	1
680	20240408	094100	67399225	4830	4835	4835	4830	120
681	20240408	094000	66819525	4840	4840	4840	4840	0
682	20240408	093900	66819525	4840	4840	4840	4840	132
683	20240408	093800	66180645	4845	4840	4845	4840	500
684	20240408	093700	63759455	4845	4845	4845	4845	0
685	20240408	093600	63759455	4845	4845	4845	4845	0
686	20240408	093500	63759455	4845	4845	4845	4845	0
687	20240408	093400	63759455	4845	4845	4845	4815	102
688	20240408	093300	63266765	4825	4835	4845	4825	802
689	20240408	093200	59397080	4845	4845	4845	4845	0
690	20240408	093100	59397080	4845	4845	4845	4845	0
691	20240408	093000	59397080	4845	4845	4845	4845	0
692	20240408	092900	59397080	4845	4845	4845	4845	0
693	20240408	092800	59397080	4845	4845	4845	4845	205
694	20240408	092700	58403855	4845	4845	4845	4845	0
695	20240408	092600	58403855	4845	4845	4845	4845	149
696	20240408	092500	57681950	4845	4845	4845	4845	100
697	20240408	092400	57197450	4845	4845	4845	4845	18
698	20240408	092300	57110240	4845	4845	4845	4845	0
699	20240408	092200	57110240	4845	4845	4845	4845	3
700	20240408	092100	57095705	4845	4845	4845	4845	0
701	20240408	092000	57095705	4845	4825	4845	4825	37
702	20240408	091900	56917160	4825	4840	4850	4825	923
703	20240408	091800	52451780	4850	4845	4850	4835	247
704	20240408	091700	51257510	4850	4850	4850	4850	1
705	20240408	091600	51252660	4835	4855	4855	4835	591
706	20240408	091500	48390550	4870	4870	4870	4870	0
707	20240408	091400	48390550	4870	4860	4870	4860	20
708	20240408	091300	48293230	4875	4875	4875	4875	0
709	20240408	091200	48293230	4875	4875	4875	4875	1
710	20240408	091100	48288355	4835	4855	4855	4835	1370
711	20240408	091000	41644845	4885	4885	4885	4885	0
712	20240408	090900	41644845	4885	4885	4885	4885	0
713	20240408	090800	41644845	4885	4885	4885	4885	0
714	20240408	090700	41644845	4885	4885	4885	4885	0
715	20240408	090600	41644845	4885	4885	4885	4885	0
716	20240408	090500	41644845	4885	4885	4885	4885	2
717	20240408	090400	41635075	4910	4845	4910	4845	3804
718	20240408	090300	23132265	4845	4845	4845	4845	200
719	20240408	090200	22163265	4845	4845	4845	4845	686
720	20240408	090100	18839595	4845	4845	4850	4845	2699
721	20240408	090000	5751755	4845	4820	4850	4820	1190