KissMeData/451800/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	210100	170755700	5290	5290	5290	5290	1063
3	20240408	210000	170755700	5290	5290	5290	5290	0
4	20240408	205900	170755700	5290	5290	5290	5290	0
5	20240408	205800	170755700	5290	5290	5290	5290	0
6	20240408	205700	170755700	5290	5290	5290	5290	0
7	20240408	205600	170755700	5290	5290	5290	5290	0
8	20240408	205500	170755700	5290	5290	5290	5290	0
9	20240408	205400	170755700	5290	5290	5290	5290	0
10	20240408	205300	170755700	5290	5290	5290	5290	0
11	20240408	205200	170755700	5290	5290	5290	5290	0
12	20240408	205100	170755700	5290	5290	5290	5290	0
13	20240408	205000	170755700	5290	5290	5290	5290	0
14	20240408	204900	170755700	5290	5290	5290	5290	0
15	20240408	204800	170755700	5290	5290	5290	5290	0
16	20240408	204700	170755700	5290	5290	5290	5290	0
17	20240408	204600	170755700	5290	5290	5290	5290	0
18	20240408	204500	170755700	5290	5290	5290	5290	0
19	20240408	204400	170755700	5290	5290	5290	5290	0
20	20240408	204300	170755700	5290	5290	5290	5290	0
21	20240408	204200	170755700	5290	5290	5290	5290	0
22	20240408	204100	170755700	5290	5290	5290	5290	0
23	20240408	204000	170755700	5290	5290	5290	5290	0
24	20240408	203900	170755700	5290	5290	5290	5290	0
25	20240408	203800	170755700	5290	5290	5290	5290	0
26	20240408	203700	170755700	5290	5290	5290	5290	0
27	20240408	203600	170755700	5290	5290	5290	5290	0
28	20240408	203500	170755700	5290	5290	5290	5290	0
29	20240408	203400	170755700	5290	5290	5290	5290	0
30	20240408	203300	170755700	5290	5290	5290	5290	0
31	20240408	203200	170755700	5290	5290	5290	5290	0
32	20240408	203100	170755700	5290	5290	5290	5290	1063
33	20240408	203000	170755700	5290	5290	5290	5290	0
34	20240408	202900	170755700	5290	5290	5290	5290	0
35	20240408	202800	170755700	5290	5290	5290	5290	0
36	20240408	202700	170755700	5290	5290	5290	5290	0
37	20240408	202600	170755700	5290	5290	5290	5290	0
38	20240408	202500	170755700	5290	5290	5290	5290	0
39	20240408	202400	170755700	5290	5290	5290	5290	0
40	20240408	202300	170755700	5290	5290	5290	5290	0
41	20240408	202200	170755700	5290	5290	5290	5290	0
42	20240408	202100	170755700	5290	5290	5290	5290	0
43	20240408	202000	170755700	5290	5290	5290	5290	0
44	20240408	201900	170755700	5290	5290	5290	5290	0
45	20240408	201800	170755700	5290	5290	5290	5290	0
46	20240408	201700	170755700	5290	5290	5290	5290	0
47	20240408	201600	170755700	5290	5290	5290	5290	0
48	20240408	201500	170755700	5290	5290	5290	5290	0
49	20240408	201400	170755700	5290	5290	5290	5290	0
50	20240408	201300	170755700	5290	5290	5290	5290	0
51	20240408	201200	170755700	5290	5290	5290	5290	0
52	20240408	201100	170755700	5290	5290	5290	5290	0
53	20240408	201000	170755700	5290	5290	5290	5290	0
54	20240408	200900	170755700	5290	5290	5290	5290	0
55	20240408	200800	170755700	5290	5290	5290	5290	0
56	20240408	200700	170755700	5290	5290	5290	5290	0
57	20240408	200600	170755700	5290	5290	5290	5290	0
58	20240408	200500	170755700	5290	5290	5290	5290	0
59	20240408	200400	170755700	5290	5290	5290	5290	0
60	20240408	200300	170755700	5290	5290	5290	5290	0
61	20240408	200200	170755700	5290	5290	5290	5290	0
62	20240408	200100	170755700	5290	5290	5290	5290	1063
63	20240408	200000	170755700	5290	5290	5290	5290	0
64	20240408	195900	170755700	5290	5290	5290	5290	0
65	20240408	195800	170755700	5290	5290	5290	5290	0
66	20240408	195700	170755700	5290	5290	5290	5290	0
67	20240408	195600	170755700	5290	5290	5290	5290	0
68	20240408	195500	170755700	5290	5290	5290	5290	0
69	20240408	195400	170755700	5290	5290	5290	5290	0
70	20240408	195300	170755700	5290	5290	5290	5290	0
71	20240408	195200	170755700	5290	5290	5290	5290	0
72	20240408	195100	170755700	5290	5290	5290	5290	0
73	20240408	195000	170755700	5290	5290	5290	5290	0
74	20240408	194900	170755700	5290	5290	5290	5290	0
75	20240408	194800	170755700	5290	5290	5290	5290	0
76	20240408	194700	170755700	5290	5290	5290	5290	0
77	20240408	194600	170755700	5290	5290	5290	5290	0
78	20240408	194500	170755700	5290	5290	5290	5290	0
79	20240408	194400	170755700	5290	5290	5290	5290	0
80	20240408	194300	170755700	5290	5290	5290	5290	0
81	20240408	194200	170755700	5290	5290	5290	5290	0
82	20240408	194100	170755700	5290	5290	5290	5290	0
83	20240408	194000	170755700	5290	5290	5290	5290	0
84	20240408	193900	170755700	5290	5290	5290	5290	0
85	20240408	193800	170755700	5290	5290	5290	5290	0
86	20240408	193700	170755700	5290	5290	5290	5290	0
87	20240408	193600	170755700	5290	5290	5290	5290	0
88	20240408	193500	170755700	5290	5290	5290	5290	0
89	20240408	193400	170755700	5290	5290	5290	5290	0
90	20240408	193300	170755700	5290	5290	5290	5290	0
91	20240408	193200	170755700	5290	5290	5290	5290	0
92	20240408	193100	170755700	5290	5290	5290	5290	1063
93	20240408	193000	170755700	5290	5290	5290	5290	0
94	20240408	192900	170755700	5290	5290	5290	5290	0
95	20240408	192800	170755700	5290	5290	5290	5290	0
96	20240408	192700	170755700	5290	5290	5290	5290	0
97	20240408	192600	170755700	5290	5290	5290	5290	0
98	20240408	192500	170755700	5290	5290	5290	5290	0
99	20240408	192400	170755700	5290	5290	5290	5290	0
100	20240408	192300	170755700	5290	5290	5290	5290	0
101	20240408	192200	170755700	5290	5290	5290	5290	0
102	20240408	192100	170755700	5290	5290	5290	5290	0
103	20240408	192000	170755700	5290	5290	5290	5290	0
104	20240408	191900	170755700	5290	5290	5290	5290	0
105	20240408	191800	170755700	5290	5290	5290	5290	0
106	20240408	191700	170755700	5290	5290	5290	5290	0
107	20240408	191600	170755700	5290	5290	5290	5290	0
108	20240408	191500	170755700	5290	5290	5290	5290	0
109	20240408	191400	170755700	5290	5290	5290	5290	0
110	20240408	191300	170755700	5290	5290	5290	5290	0
111	20240408	191200	170755700	5290	5290	5290	5290	0
112	20240408	191100	170755700	5290	5290	5290	5290	0
113	20240408	191000	170755700	5290	5290	5290	5290	0
114	20240408	190900	170755700	5290	5290	5290	5290	0
115	20240408	190800	170755700	5290	5290	5290	5290	0
116	20240408	190700	170755700	5290	5290	5290	5290	0
117	20240408	190600	170755700	5290	5290	5290	5290	0
118	20240408	190500	170755700	5290	5290	5290	5290	0
119	20240408	190400	170755700	5290	5290	5290	5290	0
120	20240408	190300	170755700	5290	5290	5290	5290	0
121	20240408	190200	170755700	5290	5290	5290	5290	0
122	20240408	190100	170755700	5290	5290	5290	5290	1063
123	20240408	190000	170755700	5290	5290	5290	5290	0
124	20240408	185900	170755700	5290	5290	5290	5290	0
125	20240408	185800	170755700	5290	5290	5290	5290	0
126	20240408	185700	170755700	5290	5290	5290	5290	0
127	20240408	185600	170755700	5290	5290	5290	5290	0
128	20240408	185500	170755700	5290	5290	5290	5290	0
129	20240408	185400	170755700	5290	5290	5290	5290	0
130	20240408	185300	170755700	5290	5290	5290	5290	0
131	20240408	185200	170755700	5290	5290	5290	5290	0
132	20240408	185100	170755700	5290	5290	5290	5290	0
133	20240408	185000	170755700	5290	5290	5290	5290	0
134	20240408	184900	170755700	5290	5290	5290	5290	0
135	20240408	184800	170755700	5290	5290	5290	5290	0
136	20240408	184700	170755700	5290	5290	5290	5290	0
137	20240408	184600	170755700	5290	5290	5290	5290	0
138	20240408	184500	170755700	5290	5290	5290	5290	0
139	20240408	184400	170755700	5290	5290	5290	5290	0
140	20240408	184300	170755700	5290	5290	5290	5290	0
141	20240408	184200	170755700	5290	5290	5290	5290	0
142	20240408	184100	170755700	5290	5290	5290	5290	0
143	20240408	184000	170755700	5290	5290	5290	5290	0
144	20240408	183900	170755700	5290	5290	5290	5290	0
145	20240408	183800	170755700	5290	5290	5290	5290	0
146	20240408	183700	170755700	5290	5290	5290	5290	0
147	20240408	183600	170755700	5290	5290	5290	5290	0
148	20240408	183500	170755700	5290	5290	5290	5290	0
149	20240408	183400	170755700	5290	5290	5290	5290	0
150	20240408	183300	170755700	5290	5290	5290	5290	0
151	20240408	183200	170755700	5290	5290	5290	5290	0
152	20240408	183100	170755700	5290	5290	5290	5290	1063
153	20240408	183000	170755700	5290	5290	5290	5290	0
154	20240408	182900	170755700	5290	5290	5290	5290	0
155	20240408	182800	170755700	5290	5290	5290	5290	0
156	20240408	182700	170755700	5290	5290	5290	5290	0
157	20240408	182600	170755700	5290	5290	5290	5290	0
158	20240408	182500	170755700	5290	5290	5290	5290	0
159	20240408	182400	170755700	5290	5290	5290	5290	0
160	20240408	182300	170755700	5290	5290	5290	5290	0
161	20240408	182200	170755700	5290	5290	5290	5290	0
162	20240408	182100	170755700	5290	5290	5290	5290	0
163	20240408	182000	170755700	5290	5290	5290	5290	0
164	20240408	181900	170755700	5290	5290	5290	5290	0
165	20240408	181800	170755700	5290	5290	5290	5290	0
166	20240408	181700	170755700	5290	5290	5290	5290	0
167	20240408	181600	170755700	5290	5290	5290	5290	0
168	20240408	181500	170755700	5290	5290	5290	5290	0
169	20240408	181400	170755700	5290	5290	5290	5290	0
170	20240408	181300	170755700	5290	5290	5290	5290	0
171	20240408	181200	170755700	5290	5290	5290	5290	0
172	20240408	181100	170755700	5290	5290	5290	5290	0
173	20240408	181000	170755700	5290	5290	5290	5290	0
174	20240408	180900	170755700	5290	5290	5290	5290	0
175	20240408	180800	170755700	5290	5290	5290	5290	0
176	20240408	180700	170755700	5290	5290	5290	5290	0
177	20240408	180600	170755700	5290	5290	5290	5290	0
178	20240408	180500	170755700	5290	5290	5290	5290	0
179	20240408	180400	170755700	5290	5290	5290	5290	0
180	20240408	180300	170755700	5290	5290	5290	5290	0
181	20240408	180200	170755700	5290	5290	5290	5290	0
182	20240408	180100	170755700	5290	5290	5290	5290	1063
183	20240408	180000	170755700	5290	5290	5290	5290	0
184	20240408	175900	170755700	5290	5290	5290	5290	0
185	20240408	175800	170755700	5290	5290	5290	5290	0
186	20240408	175700	170755700	5290	5290	5290	5290	0
187	20240408	175600	170755700	5290	5290	5290	5290	0
188	20240408	175500	170755700	5290	5290	5290	5290	0
189	20240408	175400	170755700	5290	5290	5290	5290	0
190	20240408	175300	170755700	5290	5290	5290	5290	0
191	20240408	175200	170755700	5290	5290	5290	5290	0
192	20240408	175100	170755700	5290	5290	5290	5290	0
193	20240408	175000	170755700	5290	5290	5290	5290	0
194	20240408	174900	170755700	5290	5290	5290	5290	0
195	20240408	174800	170755700	5290	5290	5290	5290	0
196	20240408	174700	170755700	5290	5290	5290	5290	0
197	20240408	174600	170755700	5290	5290	5290	5290	0
198	20240408	174500	170755700	5290	5290	5290	5290	0
199	20240408	174400	170755700	5290	5290	5290	5290	0
200	20240408	174300	170755700	5290	5290	5290	5290	0
201	20240408	174200	170755700	5290	5290	5290	5290	0
202	20240408	174100	170755700	5290	5290	5290	5290	0
203	20240408	174000	170755700	5290	5290	5290	5290	0
204	20240408	173900	170755700	5290	5290	5290	5290	0
205	20240408	173800	170755700	5290	5290	5290	5290	0
206	20240408	173700	170755700	5290	5290	5290	5290	0
207	20240408	173600	170755700	5290	5290	5290	5290	0
208	20240408	173500	170755700	5290	5290	5290	5290	0
209	20240408	173400	170755700	5290	5290	5290	5290	0
210	20240408	173300	170755700	5290	5290	5290	5290	0
211	20240408	173200	170755700	5290	5290	5290	5290	0
212	20240408	173100	170755700	5290	5290	5290	5290	1063
213	20240408	173000	170755700	5290	5290	5290	5290	0
214	20240408	172900	170755700	5290	5290	5290	5290	0
215	20240408	172800	170755700	5290	5290	5290	5290	0
216	20240408	172700	170755700	5290	5290	5290	5290	0
217	20240408	172600	170755700	5290	5290	5290	5290	0
218	20240408	172500	170755700	5290	5290	5290	5290	0
219	20240408	172400	170755700	5290	5290	5290	5290	0
220	20240408	172300	170755700	5290	5290	5290	5290	0
221	20240408	172200	170755700	5290	5290	5290	5290	0
222	20240408	172100	170755700	5290	5290	5290	5290	0
223	20240408	172000	170755700	5290	5290	5290	5290	0
224	20240408	171900	170755700	5290	5290	5290	5290	0
225	20240408	171800	170755700	5290	5290	5290	5290	0
226	20240408	171700	170755700	5290	5290	5290	5290	0
227	20240408	171600	170755700	5290	5290	5290	5290	0
228	20240408	171500	170755700	5290	5290	5290	5290	0
229	20240408	171400	170755700	5290	5290	5290	5290	0
230	20240408	171300	170755700	5290	5290	5290	5290	0
231	20240408	171200	170755700	5290	5290	5290	5290	0
232	20240408	171100	170755700	5290	5290	5290	5290	0
233	20240408	171000	170755700	5290	5290	5290	5290	0
234	20240408	170900	170755700	5290	5290	5290	5290	0
235	20240408	170800	170755700	5290	5290	5290	5290	0
236	20240408	170700	170755700	5290	5290	5290	5290	0
237	20240408	170600	170755700	5290	5290	5290	5290	0
238	20240408	170500	170755700	5290	5290	5290	5290	0
239	20240408	170400	170755700	5290	5290	5290	5290	0
240	20240408	170300	170755700	5290	5290	5290	5290	0
241	20240408	170200	170755700	5290	5290	5290	5290	0
242	20240408	170100	170755700	5290	5290	5290	5290	1063
243	20240408	170000	170755700	5290	5290	5290	5290	0
244	20240408	165900	170755700	5290	5290	5290	5290	0
245	20240408	165800	170755700	5290	5290	5290	5290	0
246	20240408	165700	170755700	5290	5290	5290	5290	0
247	20240408	165600	170755700	5290	5290	5290	5290	0
248	20240408	165500	170755700	5290	5290	5290	5290	0
249	20240408	165400	170755700	5290	5290	5290	5290	0
250	20240408	165300	170755700	5290	5290	5290	5290	0
251	20240408	165200	170755700	5290	5290	5290	5290	0
252	20240408	165100	170755700	5290	5290	5290	5290	0
253	20240408	165000	170755700	5290	5290	5290	5290	0
254	20240408	164900	170755700	5290	5290	5290	5290	0
255	20240408	164800	170755700	5290	5290	5290	5290	0
256	20240408	164700	170755700	5290	5290	5290	5290	0
257	20240408	164600	170755700	5290	5290	5290	5290	0
258	20240408	164500	170755700	5290	5290	5290	5290	0
259	20240408	164400	170755700	5290	5290	5290	5290	0
260	20240408	164300	170755700	5290	5290	5290	5290	0
261	20240408	164200	170755700	5290	5290	5290	5290	0
262	20240408	164100	170755700	5290	5290	5290	5290	0
263	20240408	164000	170755700	5290	5290	5290	5290	0
264	20240408	163900	170755700	5290	5290	5290	5290	0
265	20240408	163800	170755700	5290	5290	5290	5290	0
266	20240408	163700	170755700	5290	5290	5290	5290	0
267	20240408	163600	170755700	5290	5290	5290	5290	0
268	20240408	163500	170755700	5290	5290	5290	5290	0
269	20240408	163400	170755700	5290	5290	5290	5290	0
270	20240408	163300	170755700	5290	5290	5290	5290	0
271	20240408	163200	170755700	5290	5290	5290	5290	0
272	20240408	163100	170755700	5290	5290	5290	5290	1063
273	20240408	163000	170755700	5290	5290	5290	5290	0
274	20240408	162900	170755700	5290	5290	5290	5290	0
275	20240408	162800	170755700	5290	5290	5290	5290	0
276	20240408	162700	170755700	5290	5290	5290	5290	0
277	20240408	162600	170755700	5290	5290	5290	5290	0
278	20240408	162500	170755700	5290	5290	5290	5290	0
279	20240408	162400	170755700	5290	5290	5290	5290	0
280	20240408	162300	170755700	5290	5290	5290	5290	0
281	20240408	162200	170755700	5290	5290	5290	5290	0
282	20240408	162100	170755700	5290	5290	5290	5290	0
283	20240408	162000	170755700	5290	5290	5290	5290	0
284	20240408	161900	170755700	5290	5290	5290	5290	0
285	20240408	161800	170755700	5290	5290	5290	5290	0
286	20240408	161700	170755700	5290	5290	5290	5290	0
287	20240408	161600	170755700	5290	5290	5290	5290	0
288	20240408	161500	170755700	5290	5290	5290	5290	0
289	20240408	161400	170755700	5290	5290	5290	5290	0
290	20240408	161300	170755700	5290	5290	5290	5290	0
291	20240408	161200	170755700	5290	5290	5290	5290	0
292	20240408	161100	170755700	5290	5290	5290	5290	0
293	20240408	161000	170755700	5290	5290	5290	5290	0
294	20240408	160900	170755700	5290	5290	5290	5290	0
295	20240408	160800	170755700	5290	5290	5290	5290	0
296	20240408	160700	170755700	5290	5290	5290	5290	0
297	20240408	160600	170755700	5290	5290	5290	5290	0
298	20240408	160500	170755700	5290	5290	5290	5290	0
299	20240408	160400	170755700	5290	5290	5290	5290	0
300	20240408	160300	170755700	5290	5290	5290	5290	0
301	20240408	160200	170755700	5290	5290	5290	5290	0
302	20240408	160100	170755700	5290	5290	5290	5290	1063
303	20240408	160000	170755700	5290	5290	5290	5290	0
304	20240408	155900	170755700	5290	5290	5290	5290	0
305	20240408	155800	170755700	5290	5290	5290	5290	0
306	20240408	155700	170755700	5290	5290	5290	5290	0
307	20240408	155600	170755700	5290	5290	5290	5290	0
308	20240408	155500	170755700	5290	5290	5290	5290	0
309	20240408	155400	170755700	5290	5290	5290	5290	0
310	20240408	155300	170755700	5290	5290	5290	5290	0
311	20240408	155200	170755700	5290	5290	5290	5290	0
312	20240408	155100	170755700	5290	5290	5290	5290	0
313	20240408	155000	170755700	5290	5290	5290	5290	0
314	20240408	154900	170755700	5290	5290	5290	5290	0
315	20240408	154800	170755700	5290	5290	5290	5290	0
316	20240408	154700	170755700	5290	5290	5290	5290	0
317	20240408	154600	170755700	5290	5290	5290	5290	0
318	20240408	154500	170755700	5290	5290	5290	5290	0
319	20240408	154400	170755700	5290	5290	5290	5290	0
320	20240408	154300	170755700	5290	5290	5290	5290	0
321	20240408	154200	170755700	5290	5290	5290	5290	0
322	20240408	154100	170755700	5290	5290	5290	5290	0
323	20240408	154000	170755700	5290	5290	5290	5290	0
324	20240408	153900	170755700	5290	5290	5290	5290	0
325	20240408	153800	170755700	5290	5290	5290	5290	0
326	20240408	153700	170755700	5290	5290	5290	5290	0
327	20240408	153600	170755700	5290	5290	5290	5290	0
328	20240408	153500	170755700	5290	5290	5290	5290	0
329	20240408	153400	170755700	5290	5290	5290	5290	0
330	20240408	153300	170755700	5290	5290	5290	5290	0
331	20240408	153200	170755700	5290	5290	5290	5290	0
332	20240408	153100	170755700	5290	5290	5290	5290	1063
333	20240408	153000	170755700	5290	5290	5290	5290	1063
334	20240408	152900	165132430	5270	5270	5270	5270	0
335	20240408	152800	165132430	5270	5270	5270	5270	0
336	20240408	152700	165132430	5270	5270	5270	5270	0
337	20240408	152600	165132430	5270	5270	5270	5270	0
338	20240408	152500	165132430	5270	5270	5270	5270	0
339	20240408	152400	165132430	5270	5270	5270	5270	0
340	20240408	152300	165132430	5270	5270	5270	5270	0
341	20240408	152200	165132430	5270	5270	5270	5270	0
342	20240408	152100	165132430	5270	5270	5270	5270	0
343	20240408	152000	165132430	5270	5270	5270	5270	0
344	20240408	151900	165132430	5270	5270	5270	5270	0
345	20240408	151800	165132430	5270	5220	5270	5220	255
346	20240408	151700	163792160	5240	5240	5270	5240	691
347	20240408	151600	160154610	5220	5220	5220	5220	65
348	20240408	151500	159815310	5210	5240	5240	5210	110
349	20240408	151400	159241170	5240	5240	5240	5240	65
350	20240408	151300	158900570	5240	5240	5240	5240	0
351	20240408	151200	158900570	5240	5240	5240	5240	65
352	20240408	151100	158559970	5240	5240	5240	5240	81
353	20240408	151000	158135530	5240	5240	5240	5240	65
354	20240408	150900	157794930	5240	5240	5240	5240	3
355	20240408	150800	157779210	5240	5240	5240	5240	65
356	20240408	150700	157438610	5240	5240	5240	5240	0
357	20240408	150600	157438610	5240	5240	5240	5240	134
358	20240408	150500	156736450	5240	5240	5240	5240	17
359	20240408	150400	156647370	5260	5260	5260	5260	105
360	20240408	150300	156095070	5230	5230	5230	5230	3
361	20240408	150200	156079380	5230	5250	5260	5230	117
362	20240408	150100	155465850	5230	5260	5260	5230	150
363	20240408	150000	154679130	5260	5260	5260	5260	0
364	20240408	145900	154679130	5260	5260	5260	5260	148
365	20240408	145800	153900650	5260	5250	5260	5250	238
366	20240408	145700	152649920	5240	5240	5240	5240	65
367	20240408	145600	152309320	5240	5240	5240	5240	85
368	20240408	145500	151863920	5240	5210	5240	5210	249
369	20240408	145400	150562290	5210	5210	5210	5210	22
370	20240408	145300	150447670	5220	5220	5220	5220	43
371	20240408	145200	150223210	5240	5240	5240	5240	19
372	20240408	145100	150123650	5240	5240	5240	5240	65
373	20240408	145000	149783050	5240	5240	5240	5240	0
374	20240408	144900	149783050	5240	5240	5240	5240	65
375	20240408	144800	149442450	5240	5240	5240	5240	20
376	20240408	144700	149337650	5240	5240	5240	5240	137
377	20240408	144600	148619770	5240	5240	5240	5240	0
378	20240408	144500	148619770	5240	5240	5240	5240	65
379	20240408	144400	148279170	5240	5240	5240	5240	65
380	20240408	144300	147938570	5240	5240	5240	5240	0
381	20240408	144200	147938570	5240	5240	5240	5240	146
382	20240408	144100	147173530	5240	5240	5240	5240	0
383	20240408	144000	147173530	5240	5240	5240	5240	65
384	20240408	143900	146832930	5240	5240	5240	5240	0
385	20240408	143800	146832930	5240	5240	5240	5240	98
386	20240408	143700	146319410	5240	5240	5240	5240	69
387	20240408	143600	145957850	5240	5240	5240	5240	65
388	20240408	143500	145617250	5230	5230	5230	5230	65
389	20240408	143400	145277300	5230	5230	5230	5230	0
390	20240408	143300	145277300	5230	5240	5240	5230	76
391	20240408	143200	144879270	5240	5240	5240	5240	90
392	20240408	143100	144407670	5230	5220	5230	5220	3
393	20240408	143000	144392000	5220	5220	5220	5220	63
394	20240408	142900	144063140	5220	5240	5240	5220	65
395	20240408	142800	143723680	5240	5240	5240	5240	75
396	20240408	142700	143330680	5240	5230	5240	5230	212
397	20240408	142600	142221160	5230	5230	5230	5230	0
398	20240408	142500	142221160	5230	5230	5230	5230	148
399	20240408	142400	141447120	5230	5230	5230	5230	0
400	20240408	142300	141447120	5230	5230	5230	5230	232
401	20240408	142200	140233760	5230	5220	5230	5220	56
402	20240408	142100	139941280	5220	5210	5220	5210	84
403	20240408	142000	139503450	5210	5210	5210	5210	0
404	20240408	141900	139503450	5210	5210	5210	5210	65
405	20240408	141800	139164800	5210	5210	5210	5210	135
406	20240408	141700	138461450	5220	5220	5220	5220	0
407	20240408	141600	138461450	5220	5220	5220	5220	0
408	20240408	141500	138461450	5220	5220	5220	5220	65
409	20240408	141400	138122150	5240	5240	5240	5240	22
410	20240408	141300	138006870	5240	5240	5240	5240	65
411	20240408	141200	137666270	5240	5220	5240	5220	169
412	20240408	141100	136782370	5230	5230	5230	5230	474
413	20240408	141000	134303350	5230	5220	5230	5220	78
414	20240408	140900	133896060	5210	5210	5210	5210	69
415	20240408	140800	133536570	5230	5220	5230	5220	184
416	20240408	140700	132574900	5230	5230	5230	5230	8
417	20240408	140600	132533060	5230	5230	5230	5230	276
418	20240408	140500	131089580	5220	5220	5220	5220	0
419	20240408	140400	131089580	5220	5220	5220	5220	144
420	20240408	140300	130337900	5220	5220	5220	5200	66
421	20240408	140200	129994660	5220	5220	5220	5220	0
422	20240408	140100	129994660	5220	5200	5220	5200	5
423	20240408	140000	129968640	5210	5210	5210	5210	61
424	20240408	135900	129650830	5200	5210	5210	5200	136
425	20240408	135800	128942980	5210	5210	5210	5210	0
426	20240408	135700	128942980	5210	5210	5210	5210	65
427	20240408	135600	128604330	5210	5210	5210	5210	0
428	20240408	135500	128604330	5210	5210	5210	5210	145
429	20240408	135400	127848880	5210	5210	5210	5210	0
430	20240408	135300	127848880	5210	5210	5210	5210	65
431	20240408	135200	127510230	5210	5210	5210	5210	0
432	20240408	135100	127510230	5210	5210	5210	5210	65
433	20240408	135000	127171580	5210	5210	5210	5210	70
434	20240408	134900	126806880	5210	5210	5210	5210	65
435	20240408	134800	126468230	5210	5210	5210	5210	0
436	20240408	134700	126468230	5210	5220	5220	5210	66
437	20240408	134600	126124360	5210	5210	5210	5210	65
438	20240408	134500	125785710	5210	5210	5210	5210	79
439	20240408	134400	125374120	5210	5210	5210	5210	65
440	20240408	134300	125035470	5210	5210	5210	5210	0
441	20240408	134200	125035470	5210	5210	5210	5210	65
442	20240408	134100	124696820	5210	5210	5210	5210	0
443	20240408	134000	124696820	5210	5210	5210	5210	136
444	20240408	133900	123988260	5210	5210	5210	5210	0
445	20240408	133800	123988260	5210	5210	5210	5210	65
446	20240408	133700	123649610	5210	5210	5210	5210	0
447	20240408	133600	123649610	5210	5210	5210	5210	147
448	20240408	133500	122883740	5210	5210	5210	5210	0
449	20240408	133400	122883740	5210	5210	5210	5210	65
450	20240408	133300	122545090	5210	5210	5210	5210	37
451	20240408	133200	122352320	5230	5230	5230	5230	28
452	20240408	133100	122205880	5230	5230	5230	5230	91
453	20240408	133000	121729950	5220	5220	5220	5220	65
454	20240408	132900	121390650	5210	5220	5220	5210	48
455	20240408	132800	121140390	5230	5230	5230	5230	17
456	20240408	132700	121051480	5230	5210	5230	5210	66
457	20240408	132600	120707600	5230	5230	5230	5230	76
458	20240408	132500	120310120	5230	5220	5230	5220	66
459	20240408	132400	119965590	5210	5210	5210	5210	0
460	20240408	132300	119965590	5210	5200	5210	5200	71
461	20240408	132200	119596330	5210	5210	5210	5210	0
462	20240408	132100	119596330	5210	5210	5210	5210	133
463	20240408	132000	118903400	5230	5230	5230	5230	15
464	20240408	131900	118824950	5220	5210	5240	5210	185
465	20240408	131800	117857520	5200	5200	5200	5200	0
466	20240408	131700	117857520	5200	5210	5260	5200	151
467	20240408	131600	117070580	5260	5230	5260	5230	9
468	20240408	131500	117023270	5220	5250	5250	5220	65
469	20240408	131400	116682710	5250	5250	5250	5250	415
470	20240408	131300	114503960	5240	5240	5240	5240	406
471	20240408	131200	112376520	5240	5210	5240	5210	293
472	20240408	131100	110847890	5200	5200	5200	5200	65
473	20240408	131000	110509890	5210	5210	5210	5210	1
474	20240408	130900	110504680	5200	5200	5200	5200	65
475	20240408	130800	110166680	5200	5200	5200	5200	65
476	20240408	130700	109828680	5200	5200	5200	5200	82
477	20240408	130600	109402280	5200	5200	5200	5200	65
478	20240408	130500	109064280	5200	5200	5200	5200	0
479	20240408	130400	109064280	5200	5200	5200	5200	65
480	20240408	130300	108726280	5200	5200	5200	5200	0
481	20240408	130200	108726280	5200	5200	5200	5200	133
482	20240408	130100	108034680	5200	5200	5200	5200	0
483	20240408	130000	108034680	5200	5200	5200	5200	65
484	20240408	125900	107696680	5200	5200	5200	5200	1
485	20240408	125800	107691480	5210	5200	5210	5200	171
486	20240408	125700	106801980	5200	5200	5200	5200	0
487	20240408	125600	106801980	5200	5200	5200	5200	65
488	20240408	125500	106463980	5210	5210	5210	5210	9
489	20240408	125400	106417090	5200	5200	5200	5200	65
490	20240408	125300	106079090	5210	5210	5210	5200	876
491	20240408	125200	101516520	5240	5240	5240	5240	87
492	20240408	125100	101060640	5240	5210	5240	5210	162
493	20240408	125000	100214210	5210	5210	5210	5210	0
494	20240408	124900	100214210	5210	5210	5210	5210	65
495	20240408	124800	99875560	5240	5240	5240	5240	119
496	20240408	124700	99252000	5220	5220	5220	5220	65
497	20240408	124600	98912700	5210	5210	5210	5210	30
498	20240408	124500	98756400	5240	5240	5240	5240	47
499	20240408	124400	98510120	5240	5240	5240	5240	0
500	20240408	124300	98510120	5240	5220	5240	5220	137
501	20240408	124200	97793540	5210	5210	5210	5210	65
502	20240408	124100	97454890	5240	5240	5240	5240	0
503	20240408	124000	97454890	5240	5240	5240	5240	0
504	20240408	123900	97454890	5240	5210	5240	5210	249
505	20240408	123800	96153160	5210	5210	5210	5210	76
506	20240408	123700	95757200	5210	5210	5210	5210	65
507	20240408	123600	95418550	5210	5210	5210	5210	66
508	20240408	123500	95074690	5210	5210	5210	5210	0
509	20240408	123400	95074690	5210	5220	5220	5210	85
510	20240408	123300	94631640	5240	5240	5240	5240	61
511	20240408	123200	94312000	5240	5220	5240	5220	123
512	20240408	123100	93668780	5210	5210	5210	5210	8
513	20240408	123000	93627100	5220	5220	5220	5220	57
514	20240408	122900	93329560	5220	5220	5220	5220	82
515	20240408	122800	92901520	5220	5240	5240	5220	67
516	20240408	122700	92551740	5220	5220	5220	5220	0
517	20240408	122600	92551740	5220	5220	5220	5220	65
518	20240408	122500	92212440	5220	5220	5220	5220	65
519	20240408	122400	91873140	5220	5220	5220	5220	68
520	20240408	122300	91518180	5210	5210	5210	5210	0
521	20240408	122200	91518180	5210	5220	5220	5210	110
522	20240408	122100	90944630	5220	5220	5220	5220	65
523	20240408	122000	90605330	5220	5220	5220	5220	0
524	20240408	121900	90605330	5220	5220	5220	5220	145
525	20240408	121800	89848430	5220	5220	5220	5220	0
526	20240408	121700	89848430	5220	5220	5220	5220	65
527	20240408	121600	89509130	5210	5210	5210	5210	0
528	20240408	121500	89509130	5210	5210	5210	5210	135
529	20240408	121400	88805780	5210	5210	5210	5210	62
530	20240408	121300	88482760	5220	5220	5220	5220	3
531	20240408	121200	88467100	5210	5210	5210	5210	0
532	20240408	121100	88467100	5210	5210	5210	5210	65
533	20240408	121000	88128450	5210	5210	5210	5210	145
534	20240408	120900	87373000	5210	5210	5210	5210	0
535	20240408	120800	87373000	5210	5210	5210	5210	65
536	20240408	120700	87034350	5210	5210	5210	5210	0
537	20240408	120600	87034350	5210	5210	5210	5210	65
538	20240408	120500	86695700	5210	5210	5210	5210	70
539	20240408	120400	86331000	5220	5220	5220	5220	65
540	20240408	120300	85991700	5220	5220	5220	5220	59
541	20240408	120200	85683720	5240	5240	5240	5240	6
542	20240408	120100	85652280	5240	5240	5240	5240	1
543	20240408	120000	85647040	5220	5220	5220	5220	235
544	20240408	115900	84420340	5250	5220	5250	5220	1184
545	20240408	115800	78212780	5220	5220	5220	5220	65
546	20240408	115700	77873480	5220	5220	5220	5220	50
547	20240408	115600	77612480	5220	5220	5220	5220	135
548	20240408	115500	76907780	5220	5220	5220	5220	312
549	20240408	115400	75279140	5220	5230	5230	5220	84
550	20240408	115300	74840470	5220	5220	5220	5220	0
551	20240408	115200	74840470	5220	5220	5220	5220	65
552	20240408	115100	74501170	5220	5220	5220	5220	76
553	20240408	115000	74104450	5220	5230	5230	5220	121
554	20240408	114900	73472270	5220	5220	5220	5220	0
555	20240408	114800	73472270	5220	5220	5220	5220	65
556	20240408	114700	73132970	5220	5230	5230	5220	669
557	20240408	114600	69634750	5240	5230	5240	5230	92
558	20240408	114500	69153410	5230	5230	5230	5230	65
559	20240408	114400	68813460	5240	5240	5240	5240	18
560	20240408	114300	68719140	5230	5230	5230	5230	65
561	20240408	114200	68379190	5250	5250	5250	5250	0
562	20240408	114100	68379190	5250	5250	5250	5250	67
563	20240408	114000	68027440	5250	5250	5250	5250	0
564	20240408	113900	68027440	5250	5230	5250	5230	525
565	20240408	113800	65279240	5230	5230	5230	5230	65
566	20240408	113700	64939290	5230	5230	5230	5230	70
567	20240408	113600	64573190	5240	5240	5240	5240	36
568	20240408	113500	64384550	5230	5230	5230	5230	65
569	20240408	113400	64044600	5230	5230	5230	5230	65
570	20240408	113300	63704650	5250	5250	5250	5250	0
571	20240408	113200	63704650	5250	5250	5250	5250	110
572	20240408	113100	63127150	5250	5250	5250	5250	0
573	20240408	113000	63127150	5250	5250	5250	5250	65
574	20240408	112900	62785900	5250	5250	5250	5250	0
575	20240408	112800	62785900	5250	5250	5250	5250	66
576	20240408	112700	62439400	5250	5250	5250	5250	69
577	20240408	112600	62077150	5240	5230	5240	5230	85
578	20240408	112500	61631950	5230	5230	5230	5230	65
579	20240408	112400	61292000	5240	5240	5240	5240	41
580	20240408	112300	61077160	5230	5230	5230	5230	0
581	20240408	112200	61077160	5230	5230	5230	5230	145
582	20240408	112100	60318810	5230	5230	5230	5230	0
583	20240408	112000	60318810	5230	5230	5230	5230	65
584	20240408	111900	59978860	5230	5230	5230	5230	65
585	20240408	111800	59638910	5250	5250	5250	5250	29
586	20240408	111700	59486660	5250	5250	5250	5250	65
587	20240408	111600	59145410	5250	5250	5250	5250	0
588	20240408	111500	59145410	5250	5250	5250	5250	65
589	20240408	111400	58804160	5250	5250	5250	5250	0
590	20240408	111300	58804160	5250	5250	5250	5250	143
591	20240408	111200	58053410	5250	5250	5250	5250	0
592	20240408	111100	58053410	5250	5250	5250	5250	65
593	20240408	111000	57712160	5250	5230	5250	5230	66
594	20240408	110900	57366960	5230	5230	5230	5230	20
595	20240408	110800	57262360	5230	5230	5230	5230	137
596	20240408	110700	56545850	5230	5230	5230	5230	0
597	20240408	110600	56545850	5230	5230	5230	5230	65
598	20240408	110500	56205900	5230	5230	5230	5230	0
599	20240408	110400	56205900	5230	5230	5230	5230	65
600	20240408	110300	55865950	5230	5230	5230	5230	76
601	20240408	110200	55468470	5230	5230	5230	5230	65
602	20240408	110100	55128520	5230	5230	5230	5230	0
603	20240408	110000	55128520	5230	5230	5230	5230	65
604	20240408	105900	54788570	5230	5230	5230	5230	74
605	20240408	105800	54401550	5240	5250	5250	5240	65
606	20240408	105700	54060620	5250	5250	5250	5250	0
607	20240408	105600	54060620	5250	5250	5250	5250	65
608	20240408	105500	53719370	5250	5250	5250	5250	0
609	20240408	105400	53719370	5250	5250	5250	5250	140
610	20240408	105300	52984370	5250	5250	5250	5250	0
611	20240408	105200	52984370	5250	5250	5250	5250	65
612	20240408	105100	52643120	5240	5240	5240	5240	65
613	20240408	105000	52302520	5230	5230	5230	5230	0
614	20240408	104900	52302520	5230	5230	5230	5230	140
615	20240408	104800	51570320	5230	5230	5230	5230	180
616	20240408	104700	50628920	5230	5230	5230	5230	65
617	20240408	104600	50288970	5240	5240	5240	5240	55
618	20240408	104500	50000770	5240	5240	5240	5240	10
619	20240408	104400	49948370	5240	5240	5240	5240	82
620	20240408	104300	49518690	5280	5240	5280	5240	184
621	20240408	104200	48550330	5230	5240	5240	5230	45
622	20240408	104100	48314880	5250	5250	5250	5250	20
623	20240408	104000	48209880	5250	5270	5270	5250	134
624	20240408	103900	47505500	5270	5270	5270	5270	0
625	20240408	103800	47505500	5270	5270	5270	5270	65
626	20240408	103700	47162950	5270	5270	5270	5270	0
627	20240408	103600	47162950	5270	5270	5270	5270	75
628	20240408	103500	46767700	5280	5280	5280	5280	73
629	20240408	103400	46382260	5290	5260	5290	5260	86
630	20240408	103300	45929470	5280	5280	5280	5280	659
631	20240408	103200	42449950	5280	5280	5280	5280	65
632	20240408	103100	42106750	5270	5270	5270	5270	14
633	20240408	103000	42032970	5280	5260	5280	5260	557
634	20240408	102900	39095500	5260	5260	5260	5260	1
635	20240408	102800	39090240	5250	5250	5250	5250	65
636	20240408	102700	38748990	5250	5250	5250	5250	0
637	20240408	102600	38748990	5250	5250	5250	5250	65
638	20240408	102500	38407740	5250	5250	5250	5250	76
639	20240408	102400	38008740	5250	5250	5250	5250	65
640	20240408	102300	37667490	5250	5250	5250	5250	65
641	20240408	102200	37326240	5250	5250	5250	5250	0
642	20240408	102100	37326240	5250	5250	5250	5250	139
643	20240408	102000	36596490	5260	5260	5260	5260	10
644	20240408	101900	36543890	5250	5250	5250	5250	65
645	20240408	101800	36202640	5250	5250	5250	5250	0
646	20240408	101700	36202640	5250	5250	5250	5250	65
647	20240408	101600	35861390	5250	5250	5250	5250	79
648	20240408	101500	35446640	5250	5250	5250	5250	65
649	20240408	101400	35105390	5250	5250	5250	5250	0
650	20240408	101300	35105390	5250	5250	5250	5250	65
651	20240408	101200	34764140	5250	5250	5250	5250	0
652	20240408	101100	34764140	5250	5250	5250	5250	136
653	20240408	101000	34050140	5260	5250	5260	5250	66
654	20240408	100900	33703630	5240	5240	5240	5240	0
655	20240408	100800	33703630	5240	5240	5240	5240	65
656	20240408	100700	33363030	5250	5250	5250	5250	1
657	20240408	100600	33357780	5230	5250	5250	5230	142
658	20240408	100500	32614820	5260	5260	5260	5260	2
659	20240408	100400	32604300	5250	5250	5250	5250	65
660	20240408	100300	32263050	5250	5250	5250	5250	0
661	20240408	100200	32263050	5250	5250	5250	5250	138
662	20240408	100100	31538550	5250	5250	5250	5250	0
663	20240408	100000	31538550	5250	5250	5250	5250	65
664	20240408	095900	31197300	5260	5260	5260	5260	15
665	20240408	095800	31118400	5250	5250	5250	5250	88
666	20240408	095700	30656400	5250	5250	5250	5250	58
667	20240408	095600	30351900	5250	5250	5250	5250	67
668	20240408	095500	30000150	5230	5230	5230	5230	66
669	20240408	095400	29654970	5230	5230	5230	5230	0
670	20240408	095300	29654970	5230	5240	5240	5230	65
671	20240408	095200	29314890	5240	5240	5240	5240	70
672	20240408	095100	28948090	5240	5240	5240	5240	65
673	20240408	095000	28607490	5240	5240	5240	5240	0
674	20240408	094900	28607490	5240	5240	5240	5240	65
675	20240408	094800	28266890	5260	5260	5260	5260	1
676	20240408	094700	28261630	5240	5250	5250	5240	144
677	20240408	094600	27506510	5250	5250	5250	5250	0
678	20240408	094500	27506510	5250	5250	5250	5240	67
679	20240408	094400	27155410	5230	5230	5230	5230	65
680	20240408	094300	26815460	5230	5240	5240	5230	1064
681	20240408	094200	21246110	5240	5260	5260	5240	74
682	20240408	094100	20858310	5260	5260	5260	5260	0
683	20240408	094000	20858310	5260	5240	5260	5240	66
684	20240408	093900	20512450	5230	5230	5230	5230	58
685	20240408	093800	20209110	5280	5250	5280	5250	88
686	20240408	093700	19746900	5230	5230	5230	5230	0
687	20240408	093600	19746900	5230	5240	5240	5230	65
688	20240408	093500	19406340	5230	5230	5230	5230	9
689	20240408	093400	19359270	5230	5230	5230	5230	65
690	20240408	093300	19019320	5240	5240	5240	5240	70
691	20240408	093200	18652520	5250	5290	5290	5250	390
692	20240408	093100	16592020	5290	5290	5290	5290	0
693	20240408	093000	16592020	5290	5290	5290	5290	65
694	20240408	092900	16248170	5290	5290	5290	5290	0
695	20240408	092800	16248170	5290	5290	5290	5290	144
696	20240408	092700	15486410	5290	5290	5290	5290	65
697	20240408	092600	15142560	5280	5280	5280	5280	0
698	20240408	092500	15142560	5280	5280	5280	5280	65
699	20240408	092400	14799360	5280	5280	5280	5280	0
700	20240408	092300	14799360	5280	5280	5280	5280	136
701	20240408	092200	14081280	5280	5280	5280	5280	0
702	20240408	092100	14081280	5280	5280	5280	5280	65
703	20240408	092000	13738080	5280	5280	5280	5280	0
704	20240408	091900	13738080	5280	5280	5280	5280	147
705	20240408	091800	12961920	5280	5280	5280	5280	65
706	20240408	091700	12618720	5280	5260	5280	5260	34
707	20240408	091600	12439220	5250	5270	5270	5250	65
708	20240408	091500	12097310	5270	5270	5270	5270	0
709	20240408	091400	12097310	5270	5290	5290	5270	546
710	20240408	091300	9210330	5270	5270	5270	5270	1
711	20240408	091200	9205060	5270	5250	5270	5250	1281
712	20240408	091100	2478620	5250	5250	5250	5250	0
713	20240408	091000	2478620	5250	5260	5260	5250	87
714	20240408	090900	2021650	5250	5250	5250	5250	75
715	20240408	090800	1627900	5250	5250	5250	5250	65
716	20240408	090700	1286650	5250	5250	5250	5250	0
717	20240408	090600	1286650	5250	5250	5250	5250	65
718	20240408	090500	945400	5250	5250	5250	5250	0
719	20240408	090400	945400	5250	5250	5250	5250	140
720	20240408	090300	210400	5260	5260	5260	5260	4
721	20240408	090200	189360	5260	5260	5260	5260	0
722	20240408	090100	189360	5260	5260	5260	5260	10
723	20240408	090000	136760	5260	5260	5260	5260	26