KissMeData/054410/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192500	38696065	4645	4645	4645	4645	65
3	20240408	192400	38696065	4645	4645	4645	4645	0
4	20240408	192300	38696065	4645	4645	4645	4645	0
5	20240408	192200	38696065	4645	4645	4645	4645	0
6	20240408	192100	38696065	4645	4645	4645	4645	0
7	20240408	192000	38696065	4645	4645	4645	4645	0
8	20240408	191900	38696065	4645	4645	4645	4645	0
9	20240408	191800	38696065	4645	4645	4645	4645	0
10	20240408	191700	38696065	4645	4645	4645	4645	0
11	20240408	191600	38696065	4645	4645	4645	4645	0
12	20240408	191500	38696065	4645	4645	4645	4645	0
13	20240408	191400	38696065	4645	4645	4645	4645	0
14	20240408	191300	38696065	4645	4645	4645	4645	0
15	20240408	191200	38696065	4645	4645	4645	4645	0
16	20240408	191100	38696065	4645	4645	4645	4645	0
17	20240408	191000	38696065	4645	4645	4645	4645	0
18	20240408	190900	38696065	4645	4645	4645	4645	0
19	20240408	190800	38696065	4645	4645	4645	4645	0
20	20240408	190700	38696065	4645	4645	4645	4645	0
21	20240408	190600	38696065	4645	4645	4645	4645	0
22	20240408	190500	38696065	4645	4645	4645	4645	0
23	20240408	190400	38696065	4645	4645	4645	4645	0
24	20240408	190300	38696065	4645	4645	4645	4645	0
25	20240408	190200	38696065	4645	4645	4645	4645	0
26	20240408	190100	38696065	4645	4645	4645	4645	0
27	20240408	190000	38696065	4645	4645	4645	4645	0
28	20240408	185900	38696065	4645	4645	4645	4645	0
29	20240408	185800	38696065	4645	4645	4645	4645	0
30	20240408	185700	38696065	4645	4645	4645	4645	0
31	20240408	185600	38696065	4645	4645	4645	4645	0
32	20240408	185500	38696065	4645	4645	4645	4645	65
33	20240408	185400	38696065	4645	4645	4645	4645	0
34	20240408	185300	38696065	4645	4645	4645	4645	0
35	20240408	185200	38696065	4645	4645	4645	4645	0
36	20240408	185100	38696065	4645	4645	4645	4645	0
37	20240408	185000	38696065	4645	4645	4645	4645	0
38	20240408	184900	38696065	4645	4645	4645	4645	0
39	20240408	184800	38696065	4645	4645	4645	4645	0
40	20240408	184700	38696065	4645	4645	4645	4645	0
41	20240408	184600	38696065	4645	4645	4645	4645	0
42	20240408	184500	38696065	4645	4645	4645	4645	0
43	20240408	184400	38696065	4645	4645	4645	4645	0
44	20240408	184300	38696065	4645	4645	4645	4645	0
45	20240408	184200	38696065	4645	4645	4645	4645	0
46	20240408	184100	38696065	4645	4645	4645	4645	0
47	20240408	184000	38696065	4645	4645	4645	4645	0
48	20240408	183900	38696065	4645	4645	4645	4645	0
49	20240408	183800	38696065	4645	4645	4645	4645	0
50	20240408	183700	38696065	4645	4645	4645	4645	0
51	20240408	183600	38696065	4645	4645	4645	4645	0
52	20240408	183500	38696065	4645	4645	4645	4645	0
53	20240408	183400	38696065	4645	4645	4645	4645	0
54	20240408	183300	38696065	4645	4645	4645	4645	0
55	20240408	183200	38696065	4645	4645	4645	4645	0
56	20240408	183100	38696065	4645	4645	4645	4645	0
57	20240408	183000	38696065	4645	4645	4645	4645	0
58	20240408	182900	38696065	4645	4645	4645	4645	0
59	20240408	182800	38696065	4645	4645	4645	4645	0
60	20240408	182700	38696065	4645	4645	4645	4645	0
61	20240408	182600	38696065	4645	4645	4645	4645	0
62	20240408	182500	38696065	4645	4645	4645	4645	65
63	20240408	182400	38696065	4645	4645	4645	4645	0
64	20240408	182300	38696065	4645	4645	4645	4645	0
65	20240408	182200	38696065	4645	4645	4645	4645	0
66	20240408	182100	38696065	4645	4645	4645	4645	0
67	20240408	182000	38696065	4645	4645	4645	4645	0
68	20240408	181900	38696065	4645	4645	4645	4645	0
69	20240408	181800	38696065	4645	4645	4645	4645	0
70	20240408	181700	38696065	4645	4645	4645	4645	0
71	20240408	181600	38696065	4645	4645	4645	4645	0
72	20240408	181500	38696065	4645	4645	4645	4645	0
73	20240408	181400	38696065	4645	4645	4645	4645	0
74	20240408	181300	38696065	4645	4645	4645	4645	0
75	20240408	181200	38696065	4645	4645	4645	4645	0
76	20240408	181100	38696065	4645	4645	4645	4645	0
77	20240408	181000	38696065	4645	4645	4645	4645	0
78	20240408	180900	38696065	4645	4645	4645	4645	0
79	20240408	180800	38696065	4645	4645	4645	4645	0
80	20240408	180700	38696065	4645	4645	4645	4645	0
81	20240408	180600	38696065	4645	4645	4645	4645	0
82	20240408	180500	38696065	4645	4645	4645	4645	0
83	20240408	180400	38696065	4645	4645	4645	4645	0
84	20240408	180300	38696065	4645	4645	4645	4645	0
85	20240408	180200	38696065	4645	4645	4645	4645	0
86	20240408	180100	38696065	4645	4645	4645	4645	0
87	20240408	180000	38696065	4645	4645	4645	4645	0
88	20240408	175900	38696065	4645	4645	4645	4645	0
89	20240408	175800	38696065	4645	4645	4645	4645	0
90	20240408	175700	38696065	4645	4645	4645	4645	0
91	20240408	175600	38696065	4645	4645	4645	4645	0
92	20240408	175500	38696065	4645	4645	4645	4645	65
93	20240408	175400	38696065	4645	4645	4645	4645	0
94	20240408	175300	38696065	4645	4645	4645	4645	0
95	20240408	175200	38696065	4645	4645	4645	4645	0
96	20240408	175100	38696065	4645	4645	4645	4645	0
97	20240408	175000	38696065	4645	4645	4645	4645	0
98	20240408	174900	38696065	4645	4645	4645	4645	0
99	20240408	174800	38696065	4645	4645	4645	4645	0
100	20240408	174700	38696065	4645	4645	4645	4645	0
101	20240408	174600	38696065	4645	4645	4645	4645	0
102	20240408	174500	38696065	4645	4645	4645	4645	0
103	20240408	174400	38696065	4645	4645	4645	4645	0
104	20240408	174300	38696065	4645	4645	4645	4645	0
105	20240408	174200	38696065	4645	4645	4645	4645	0
106	20240408	174100	38696065	4645	4645	4645	4645	0
107	20240408	174000	38696065	4645	4645	4645	4645	0
108	20240408	173900	38696065	4645	4645	4645	4645	0
109	20240408	173800	38696065	4645	4645	4645	4645	0
110	20240408	173700	38696065	4645	4645	4645	4645	0
111	20240408	173600	38696065	4645	4645	4645	4645	0
112	20240408	173500	38696065	4645	4645	4645	4645	0
113	20240408	173400	38696065	4645	4645	4645	4645	0
114	20240408	173300	38696065	4645	4645	4645	4645	0
115	20240408	173200	38696065	4645	4645	4645	4645	0
116	20240408	173100	38696065	4645	4645	4645	4645	0
117	20240408	173000	38696065	4645	4645	4645	4645	0
118	20240408	172900	38696065	4645	4645	4645	4645	0
119	20240408	172800	38696065	4645	4645	4645	4645	0
120	20240408	172700	38696065	4645	4645	4645	4645	0
121	20240408	172600	38696065	4645	4645	4645	4645	0
122	20240408	172500	38696065	4645	4645	4645	4645	65
123	20240408	172400	38696065	4645	4645	4645	4645	0
124	20240408	172300	38696065	4645	4645	4645	4645	0
125	20240408	172200	38696065	4645	4645	4645	4645	0
126	20240408	172100	38696065	4645	4645	4645	4645	0
127	20240408	172000	38696065	4645	4645	4645	4645	0
128	20240408	171900	38696065	4645	4645	4645	4645	0
129	20240408	171800	38696065	4645	4645	4645	4645	0
130	20240408	171700	38696065	4645	4645	4645	4645	0
131	20240408	171600	38696065	4645	4645	4645	4645	0
132	20240408	171500	38696065	4645	4645	4645	4645	0
133	20240408	171400	38696065	4645	4645	4645	4645	0
134	20240408	171300	38696065	4645	4645	4645	4645	0
135	20240408	171200	38696065	4645	4645	4645	4645	0
136	20240408	171100	38696065	4645	4645	4645	4645	0
137	20240408	171000	38696065	4645	4645	4645	4645	0
138	20240408	170900	38696065	4645	4645	4645	4645	0
139	20240408	170800	38696065	4645	4645	4645	4645	0
140	20240408	170700	38696065	4645	4645	4645	4645	0
141	20240408	170600	38696065	4645	4645	4645	4645	0
142	20240408	170500	38696065	4645	4645	4645	4645	0
143	20240408	170400	38696065	4645	4645	4645	4645	0
144	20240408	170300	38696065	4645	4645	4645	4645	0
145	20240408	170200	38696065	4645	4645	4645	4645	0
146	20240408	170100	38696065	4645	4645	4645	4645	0
147	20240408	170000	38696065	4645	4645	4645	4645	0
148	20240408	165900	38696065	4645	4645	4645	4645	0
149	20240408	165800	38696065	4645	4645	4645	4645	0
150	20240408	165700	38696065	4645	4645	4645	4645	0
151	20240408	165600	38696065	4645	4645	4645	4645	0
152	20240408	165500	38696065	4645	4645	4645	4645	65
153	20240408	165400	38696065	4645	4645	4645	4645	0
154	20240408	165300	38696065	4645	4645	4645	4645	0
155	20240408	165200	38696065	4645	4645	4645	4645	0
156	20240408	165100	38696065	4645	4645	4645	4645	0
157	20240408	165000	38696065	4645	4645	4645	4645	0
158	20240408	164900	38696065	4645	4645	4645	4645	0
159	20240408	164800	38696065	4645	4645	4645	4645	0
160	20240408	164700	38696065	4645	4645	4645	4645	0
161	20240408	164600	38696065	4645	4645	4645	4645	0
162	20240408	164500	38696065	4645	4645	4645	4645	0
163	20240408	164400	38696065	4645	4645	4645	4645	0
164	20240408	164300	38696065	4645	4645	4645	4645	0
165	20240408	164200	38696065	4645	4645	4645	4645	0
166	20240408	164100	38696065	4645	4645	4645	4645	0
167	20240408	164000	38696065	4645	4645	4645	4645	0
168	20240408	163900	38696065	4645	4645	4645	4645	0
169	20240408	163800	38696065	4645	4645	4645	4645	0
170	20240408	163700	38696065	4645	4645	4645	4645	0
171	20240408	163600	38696065	4645	4645	4645	4645	0
172	20240408	163500	38696065	4645	4645	4645	4645	0
173	20240408	163400	38696065	4645	4645	4645	4645	0
174	20240408	163300	38696065	4645	4645	4645	4645	0
175	20240408	163200	38696065	4645	4645	4645	4645	0
176	20240408	163100	38696065	4645	4645	4645	4645	0
177	20240408	163000	38696065	4645	4645	4645	4645	0
178	20240408	162900	38696065	4645	4645	4645	4645	0
179	20240408	162800	38696065	4645	4645	4645	4645	0
180	20240408	162700	38696065	4645	4645	4645	4645	0
181	20240408	162600	38696065	4645	4645	4645	4645	0
182	20240408	162500	38696065	4645	4645	4645	4645	65
183	20240408	162400	38696065	4645	4645	4645	4645	0
184	20240408	162300	38696065	4645	4645	4645	4645	0
185	20240408	162200	38696065	4645	4645	4645	4645	0
186	20240408	162100	38696065	4645	4645	4645	4645	0
187	20240408	162000	38696065	4645	4645	4645	4645	0
188	20240408	161900	38696065	4645	4645	4645	4645	0
189	20240408	161800	38696065	4645	4645	4645	4645	0
190	20240408	161700	38696065	4645	4645	4645	4645	0
191	20240408	161600	38696065	4645	4645	4645	4645	0
192	20240408	161500	38696065	4645	4645	4645	4645	0
193	20240408	161400	38696065	4645	4645	4645	4645	0
194	20240408	161300	38696065	4645	4645	4645	4645	0
195	20240408	161200	38696065	4645	4645	4645	4645	0
196	20240408	161100	38696065	4645	4645	4645	4645	0
197	20240408	161000	38696065	4645	4645	4645	4645	0
198	20240408	160900	38696065	4645	4645	4645	4645	0
199	20240408	160800	38696065	4645	4645	4645	4645	0
200	20240408	160700	38696065	4645	4645	4645	4645	0
201	20240408	160600	38696065	4645	4645	4645	4645	0
202	20240408	160500	38696065	4645	4645	4645	4645	0
203	20240408	160400	38696065	4645	4645	4645	4645	0
204	20240408	160300	38696065	4645	4645	4645	4645	0
205	20240408	160200	38696065	4645	4645	4645	4645	0
206	20240408	160100	38696065	4645	4645	4645	4645	0
207	20240408	160000	38696065	4645	4645	4645	4645	0
208	20240408	155900	38696065	4645	4645	4645	4645	0
209	20240408	155800	38696065	4645	4645	4645	4645	0
210	20240408	155700	38696065	4645	4645	4645	4645	0
211	20240408	155600	38696065	4645	4645	4645	4645	0
212	20240408	155500	38696065	4645	4645	4645	4645	65
213	20240408	155400	38696065	4645	4645	4645	4645	0
214	20240408	155300	38696065	4645	4645	4645	4645	0
215	20240408	155200	38696065	4645	4645	4645	4645	0
216	20240408	155100	38696065	4645	4645	4645	4645	0
217	20240408	155000	38696065	4645	4645	4645	4645	0
218	20240408	154900	38696065	4645	4645	4645	4645	0
219	20240408	154800	38696065	4645	4645	4645	4645	0
220	20240408	154700	38696065	4645	4645	4645	4645	0
221	20240408	154600	38696065	4645	4645	4645	4645	0
222	20240408	154500	38696065	4645	4645	4645	4645	0
223	20240408	154400	38696065	4645	4645	4645	4645	0
224	20240408	154300	38696065	4645	4645	4645	4645	0
225	20240408	154200	38696065	4645	4645	4645	4645	0
226	20240408	154100	38696065	4645	4645	4645	4645	0
227	20240408	154000	38696065	4645	4645	4645	4645	0
228	20240408	153900	38696065	4645	4645	4645	4645	0
229	20240408	153800	38696065	4645	4645	4645	4645	0
230	20240408	153700	38696065	4645	4645	4645	4645	0
231	20240408	153600	38696065	4645	4645	4645	4645	0
232	20240408	153500	38696065	4645	4645	4645	4645	0
233	20240408	153400	38696065	4645	4645	4645	4645	0
234	20240408	153300	38696065	4645	4645	4645	4645	0
235	20240408	153200	38696065	4645	4645	4645	4645	0
236	20240408	153100	38696065	4645	4645	4645	4645	0
237	20240408	153000	38696065	4645	4645	4645	4645	65
238	20240408	152900	38394140	4675	4675	4675	4675	0
239	20240408	152800	38394140	4675	4675	4675	4675	0
240	20240408	152700	38394140	4675	4675	4675	4675	0
241	20240408	152600	38394140	4675	4675	4675	4675	0
242	20240408	152500	38394140	4675	4675	4675	4675	0
243	20240408	152400	38394140	4675	4675	4675	4675	0
244	20240408	152300	38394140	4675	4675	4675	4675	0
245	20240408	152200	38394140	4675	4675	4675	4675	0
246	20240408	152100	38394140	4675	4675	4675	4675	0
247	20240408	152000	38394140	4675	4675	4675	4675	0
248	20240408	151900	38394140	4675	4675	4675	4675	0
249	20240408	151800	38394140	4675	4675	4675	4675	0
250	20240408	151700	38394140	4675	4675	4675	4675	0
251	20240408	151600	38394140	4675	4675	4675	4675	0
252	20240408	151500	38394140	4675	4675	4675	4675	1
253	20240408	151400	38389465	4650	4650	4650	4650	1
254	20240408	151300	38384815	4675	4675	4675	4675	0
255	20240408	151200	38384815	4675	4675	4675	4675	1
256	20240408	151100	38380140	4650	4650	4650	4650	1
257	20240408	151000	38375490	4650	4650	4650	4650	0
258	20240408	150900	38375490	4650	4650	4650	4650	14
259	20240408	150800	38310390	4650	4650	4650	4650	1
260	20240408	150700	38305740	4650	4650	4650	4650	0
261	20240408	150600	38305740	4650	4650	4650	4650	0
262	20240408	150500	38305740	4650	4650	4650	4650	1
263	20240408	150400	38301090	4650	4650	4650	4650	1
264	20240408	150300	38296440	4650	4650	4650	4650	0
265	20240408	150200	38296440	4650	4650	4650	4650	1
266	20240408	150100	38291790	4675	4675	4675	4675	0
267	20240408	150000	38291790	4675	4675	4675	4675	313
268	20240408	145900	36828515	4650	4675	4675	4650	5
269	20240408	145800	36805165	4675	4675	4675	4675	0
270	20240408	145700	36805165	4675	4675	4675	4675	1
271	20240408	145600	36800490	4650	4650	4650	4650	2
272	20240408	145500	36791190	4675	4675	4675	4675	0
273	20240408	145400	36791190	4675	4675	4675	4675	4
274	20240408	145300	36772490	4675	4650	4675	4650	2
275	20240408	145200	36763165	4650	4650	4650	4650	0
276	20240408	145100	36763165	4650	4650	4650	4650	0
277	20240408	145000	36763165	4650	4650	4650	4650	1
278	20240408	144900	36758515	4670	4675	4675	4670	229
279	20240408	144800	35689065	4670	4670	4670	4670	0
280	20240408	144700	35689065	4670	4670	4670	4670	2
281	20240408	144600	35679725	4675	4675	4675	4675	0
282	20240408	144500	35679725	4675	4675	4675	4675	0
283	20240408	144400	35679725	4675	4675	4675	4670	11
284	20240408	144300	35628305	4670	4670	4670	4670	0
285	20240408	144200	35628305	4670	4670	4670	4670	0
286	20240408	144100	35628305	4670	4670	4670	4670	1
287	20240408	144000	35623635	4670	4670	4670	4670	0
288	20240408	143900	35623635	4670	4675	4675	4670	6
289	20240408	143800	35595590	4670	4670	4670	4670	1
290	20240408	143700	35590920	4670	4670	4670	4670	0
291	20240408	143600	35590920	4670	4670	4670	4670	0
292	20240408	143500	35590920	4670	4670	4670	4670	1
293	20240408	143400	35586250	4675	4675	4675	4675	5
294	20240408	143300	35562875	4670	4670	4670	4670	0
295	20240408	143200	35562875	4670	4670	4670	4670	1
296	20240408	143100	35558205	4670	4670	4670	4670	1
297	20240408	143000	35553535	4670	4670	4670	4670	0
298	20240408	142900	35553535	4670	4675	4675	4670	6
299	20240408	142800	35525490	4670	4670	4670	4670	0
300	20240408	142700	35525490	4670	4670	4670	4670	0
301	20240408	142600	35525490	4670	4670	4670	4670	1
302	20240408	142500	35520820	4675	4675	4675	4675	0
303	20240408	142400	35520820	4675	4675	4675	4675	5
304	20240408	142300	35497445	4670	4670	4670	4670	2
305	20240408	142200	35488105	4670	4670	4670	4670	0
306	20240408	142100	35488105	4670	4670	4670	4670	0
307	20240408	142000	35488105	4670	4670	4670	4670	1
308	20240408	141900	35483435	4675	4675	4675	4675	5
309	20240408	141800	35460060	4670	4670	4670	4670	0
310	20240408	141700	35460060	4670	4670	4670	4670	1
311	20240408	141600	35455390	4670	4670	4670	4670	0
312	20240408	141500	35455390	4670	4670	4670	4670	0
313	20240408	141400	35455390	4670	4675	4675	4670	7
314	20240408	141300	35422675	4670	4670	4670	4670	0
315	20240408	141200	35422675	4670	4670	4670	4670	0
316	20240408	141100	35422675	4670	4670	4670	4670	1
317	20240408	141000	35418005	4675	4675	4675	4675	0
318	20240408	140900	35418005	4675	4675	4675	4675	5
319	20240408	140800	35394630	4670	4670	4670	4670	1
320	20240408	140700	35389960	4670	4670	4670	4670	0
321	20240408	140600	35389960	4670	4670	4670	4670	1
322	20240408	140500	35385290	4670	4670	4670	4670	0
323	20240408	140400	35385290	4670	4675	4675	4670	6
324	20240408	140300	35357245	4670	4670	4670	4670	0
325	20240408	140200	35357245	4670	4670	4670	4670	0
326	20240408	140100	35357245	4670	4670	4670	4670	1
327	20240408	140000	35352575	4675	4675	4675	4675	0
328	20240408	135900	35352575	4675	4675	4675	4675	5
329	20240408	135800	35329200	4670	4670	4670	4670	2
330	20240408	135700	35319860	4670	4670	4670	4670	0
331	20240408	135600	35319860	4670	4670	4670	4670	0
332	20240408	135500	35319860	4670	4670	4670	4670	1
333	20240408	135400	35315190	4675	4675	4675	4675	5
334	20240408	135300	35291815	4670	4670	4670	4670	0
335	20240408	135200	35291815	4670	4670	4670	4670	1
336	20240408	135100	35287145	4670	4670	4670	4670	0
337	20240408	135000	35287145	4670	4670	4670	4670	1
338	20240408	134900	35282475	4670	4675	4675	4670	6
339	20240408	134800	35254430	4670	4670	4670	4670	0
340	20240408	134700	35254430	4670	4670	4670	4670	0
341	20240408	134600	35254430	4670	4670	4670	4670	1
342	20240408	134500	35249760	4680	4680	4680	4680	0
343	20240408	134400	35249760	4680	4680	4680	4680	5
344	20240408	134300	35226360	4670	4670	4670	4670	1
345	20240408	134200	35221690	4670	4670	4670	4670	0
346	20240408	134100	35221690	4670	4670	4670	4670	1
347	20240408	134000	35217020	4670	4670	4670	4670	1
348	20240408	133900	35212350	4680	4680	4680	4680	5
349	20240408	133800	35188950	4670	4670	4670	4670	0
350	20240408	133700	35188950	4670	4670	4670	4670	1
351	20240408	133600	35184280	4670	4670	4670	4670	0
352	20240408	133500	35184280	4670	4670	4670	4670	0
353	20240408	133400	35184280	4670	4680	4680	4670	6
354	20240408	133300	35156210	4670	4670	4670	4670	1
355	20240408	133200	35151540	4670	4670	4670	4670	0
356	20240408	133100	35151540	4670	4670	4670	4670	1
357	20240408	133000	35146870	4680	4680	4680	4680	0
358	20240408	132900	35146870	4680	4680	4680	4680	5
359	20240408	132800	35123470	4670	4670	4670	4670	1
360	20240408	132700	35118800	4670	4670	4670	4670	0
361	20240408	132600	35118800	4670	4670	4670	4670	0
362	20240408	132500	35118800	4670	4670	4670	4670	478
363	20240408	132400	32886540	4680	4680	4680	4680	5
364	20240408	132300	32863140	4670	4670	4670	4670	0
365	20240408	132200	32863140	4670	4670	4670	4670	1
366	20240408	132100	32858470	4670	4670	4670	4670	0
367	20240408	132000	32858470	4670	4670	4670	4670	0
368	20240408	131900	32858470	4670	4670	4670	4670	1
369	20240408	131800	32853800	4670	4670	4670	4670	0
370	20240408	131700	32853800	4670	4670	4670	4670	1
371	20240408	131600	32849130	4670	4670	4670	4670	1
372	20240408	131500	32844460	4670	4670	4670	4670	0
373	20240408	131400	32844460	4670	4670	4670	4670	0
374	20240408	131300	32844460	4670	4670	4670	4670	1
375	20240408	131200	32839790	4670	4670	4670	4670	0
376	20240408	131100	32839790	4670	4670	4670	4670	0
377	20240408	131000	32839790	4670	4670	4670	4670	1
378	20240408	130900	32835120	4670	4670	4670	4670	0
379	20240408	130800	32835120	4670	4670	4670	4670	1
380	20240408	130700	32830450	4670	4670	4670	4670	1
381	20240408	130600	32825780	4670	4670	4670	4670	0
382	20240408	130500	32825780	4670	4670	4670	4670	0
383	20240408	130400	32825780	4670	4670	4670	4670	1
384	20240408	130300	32821110	4680	4680	4680	4680	7
385	20240408	130200	32788350	4670	4670	4670	4670	0
386	20240408	130100	32788350	4670	4670	4670	4670	1
387	20240408	130000	32783680	4670	4670	4670	4670	1
388	20240408	125900	32779010	4680	4680	4680	4680	1
389	20240408	125800	32774330	4670	4670	4670	4670	1
390	20240408	125700	32769660	4670	4670	4670	4670	0
391	20240408	125600	32769660	4670	4670	4670	4670	0
392	20240408	125500	32769660	4670	4670	4670	4670	1
393	20240408	125400	32764990	4670	4670	4670	4670	0
394	20240408	125300	32764990	4670	4670	4670	4670	0
395	20240408	125200	32764990	4670	4675	4675	4670	3
396	20240408	125100	32750975	4670	4670	4670	4670	0
397	20240408	125000	32750975	4670	4670	4670	4670	0
398	20240408	124900	32750975	4670	4670	4670	4670	0
399	20240408	124800	32750975	4670	4670	4670	4670	1
400	20240408	124700	32746305	4670	4670	4670	4670	0
401	20240408	124600	32746305	4670	4670	4670	4670	0
402	20240408	124500	32746305	4670	4670	4670	4670	1
403	20240408	124400	32741635	4670	4670	4670	4670	1
404	20240408	124300	32736965	4670	4670	4670	4670	0
405	20240408	124200	32736965	4670	4670	4670	4670	1
406	20240408	124100	32732295	4670	4670	4670	4670	0
407	20240408	124000	32732295	4670	4670	4670	4670	0
408	20240408	123900	32732295	4670	4670	4670	4670	1
409	20240408	123800	32727625	4680	4680	4680	4680	0
410	20240408	123700	32727625	4680	4680	4680	4680	0
411	20240408	123600	32727625	4680	4670	4680	4670	201
412	20240408	123500	31786955	4670	4670	4670	4670	1
413	20240408	123400	31782285	4670	4670	4670	4670	0
414	20240408	123300	31782285	4670	4670	4670	4670	53
415	20240408	123200	31534775	4670	4670	4670	4670	0
416	20240408	123100	31534775	4670	4670	4670	4670	0
417	20240408	123000	31534775	4670	4670	4670	4670	1
418	20240408	122900	31530105	4670	4670	4670	4670	0
419	20240408	122800	31530105	4670	4670	4670	4670	0
420	20240408	122700	31530105	4670	4670	4670	4670	2
421	20240408	122600	31520765	4670	4670	4670	4670	0
422	20240408	122500	31520765	4670	4670	4670	4670	0
423	20240408	122400	31520765	4670	4670	4670	4670	1
424	20240408	122300	31516095	4670	4670	4670	4670	0
425	20240408	122200	31516095	4670	4670	4670	4670	0
426	20240408	122100	31516095	4670	4670	4670	4670	1
427	20240408	122000	31511425	4670	4670	4670	4670	0
428	20240408	121900	31511425	4670	4670	4670	4670	1
429	20240408	121800	31506755	4670	4670	4670	4670	1
430	20240408	121700	31502085	4670	4670	4670	4670	0
431	20240408	121600	31502085	4670	4670	4670	4670	0
432	20240408	121500	31502085	4670	4670	4670	4670	1
433	20240408	121400	31497415	4670	4670	4670	4670	0
434	20240408	121300	31497415	4670	4670	4670	4670	0
435	20240408	121200	31497415	4670	4670	4670	4670	1
436	20240408	121100	31492745	4670	4670	4670	4670	0
437	20240408	121000	31492745	4670	4670	4670	4670	1
438	20240408	120900	31488075	4670	4670	4670	4670	1
439	20240408	120800	31483405	4680	4680	4680	4680	0
440	20240408	120700	31483405	4680	4680	4680	4680	1
441	20240408	120600	31478725	4670	4670	4670	4670	1
442	20240408	120500	31474055	4670	4670	4670	4670	0
443	20240408	120400	31474055	4670	4670	4670	4670	0
444	20240408	120300	31474055	4670	4670	4670	4670	1
445	20240408	120200	31469385	4670	4670	4670	4670	1
446	20240408	120100	31464715	4670	4670	4670	4670	0
447	20240408	120000	31464715	4670	4670	4670	4670	1
448	20240408	115900	31460045	4670	4670	4670	4670	0
449	20240408	115800	31460045	4670	4670	4670	4670	0
450	20240408	115700	31460045	4670	4670	4670	4670	1
451	20240408	115600	31455375	4680	4680	4680	4680	0
452	20240408	115500	31455375	4680	4680	4680	4680	1
453	20240408	115400	31450695	4670	4670	4670	4670	2
454	20240408	115300	31441355	4670	4675	4675	4670	109
455	20240408	115200	30931830	4675	4675	4675	4675	0
456	20240408	115100	30931830	4675	4675	4675	4675	1
457	20240408	115000	30927155	4685	4685	4685	4685	0
458	20240408	114900	30927155	4685	4685	4685	4685	1
459	20240408	114800	30922470	4675	4675	4675	4675	1
460	20240408	114700	30917795	4675	4675	4675	4675	0
461	20240408	114600	30917795	4675	4675	4675	4675	1
462	20240408	114500	30913120	4675	4675	4675	4675	1
463	20240408	114400	30908445	4675	4675	4675	4675	0
464	20240408	114300	30908445	4675	4675	4675	4675	0
465	20240408	114200	30908445	4675	4675	4675	4675	1
466	20240408	114100	30903770	4675	4675	4675	4675	0
467	20240408	114000	30903770	4675	4675	4675	4675	0
468	20240408	113900	30903770	4675	4675	4675	4675	1
469	20240408	113800	30899095	4675	4675	4675	4675	0
470	20240408	113700	30899095	4675	4675	4675	4675	1
471	20240408	113600	30894420	4675	4675	4675	4675	1
472	20240408	113500	30889745	4670	4670	4670	4670	0
473	20240408	113400	30889745	4670	4670	4670	4670	0
474	20240408	113300	30889745	4670	4670	4670	4670	0
475	20240408	113200	30889745	4670	4670	4670	4670	1
476	20240408	113100	30885075	4685	4685	4685	4685	0
477	20240408	113000	30885075	4685	4685	4685	4685	1
478	20240408	112900	30880390	4670	4670	4670	4670	2
479	20240408	112800	30871050	4670	4670	4670	4670	0
480	20240408	112700	30871050	4670	4670	4670	4670	160
481	20240408	112600	30123850	4670	4645	4670	4645	2
482	20240408	112500	30114535	4645	4645	4645	4645	0
483	20240408	112400	30114535	4645	4645	4645	4645	0
484	20240408	112300	30114535	4645	4645	4645	4645	1
485	20240408	112200	30109890	4670	4670	4670	4670	81
486	20240408	112100	29731620	4645	4645	4645	4645	1
487	20240408	112000	29726975	4645	4645	4645	4645	1
488	20240408	111900	29722330	4645	4645	4645	4645	0
489	20240408	111800	29722330	4645	4645	4645	4645	0
490	20240408	111700	29722330	4645	4645	4645	4645	1
491	20240408	111600	29717685	4645	4645	4645	4645	0
492	20240408	111500	29717685	4645	4645	4645	4645	0
493	20240408	111400	29717685	4645	4645	4645	4645	1
494	20240408	111300	29713040	4645	4645	4645	4645	101
495	20240408	111200	29243895	4645	4645	4645	4645	0
496	20240408	111100	29243895	4645	4645	4645	4645	1
497	20240408	111000	29239250	4680	4680	4680	4680	0
498	20240408	110900	29239250	4680	4680	4680	4680	1
499	20240408	110800	29234570	4645	4645	4645	4645	1
500	20240408	110700	29229925	4645	4645	4645	4645	0
501	20240408	110600	29229925	4645	4645	4645	4645	0
502	20240408	110500	29229925	4645	4645	4645	4645	1
503	20240408	110400	29225280	4645	4645	4645	4645	1
504	20240408	110300	29220635	4645	4645	4645	4645	0
505	20240408	110200	29220635	4645	4645	4645	4645	1
506	20240408	110100	29215990	4645	4645	4645	4645	0
507	20240408	110000	29215990	4645	4645	4645	4645	0
508	20240408	105900	29215990	4645	4645	4645	4645	1
509	20240408	105800	29211345	4645	4645	4645	4645	0
510	20240408	105700	29211345	4645	4645	4645	4645	0
511	20240408	105600	29211345	4645	4645	4645	4645	2
512	20240408	105500	29202055	4680	4680	4680	4680	0
513	20240408	105400	29202055	4680	4680	4680	4680	1
514	20240408	105300	29197375	4645	4645	4645	4645	1
515	20240408	105200	29192730	4645	4645	4645	4645	0
516	20240408	105100	29192730	4645	4645	4645	4645	0
517	20240408	105000	29192730	4645	4645	4645	4645	1
518	20240408	104900	29188085	4645	4645	4645	4645	0
519	20240408	104800	29188085	4645	4645	4645	4645	1
520	20240408	104700	29183440	4645	4645	4645	4645	1
521	20240408	104600	29178795	4645	4645	4645	4645	0
522	20240408	104500	29178795	4645	4645	4645	4645	0
523	20240408	104400	29178795	4645	4645	4645	4645	1
524	20240408	104300	29174150	4680	4680	4680	4680	37
525	20240408	104200	29000990	4660	4660	4660	4660	0
526	20240408	104100	29000990	4660	4640	4660	4640	252
527	20240408	104000	27828690	4640	4640	4640	4640	1
528	20240408	103900	27824050	4640	4640	4640	4640	0
529	20240408	103800	27824050	4640	4640	4640	4640	1
530	20240408	103700	27819410	4640	4640	4640	4640	0
531	20240408	103600	27819410	4640	4640	4640	4640	0
532	20240408	103500	27819410	4640	4640	4640	4640	1
533	20240408	103400	27814770	4640	4640	4640	4640	0
534	20240408	103300	27814770	4640	4640	4640	4640	0
535	20240408	103200	27814770	4640	4640	4640	4640	1
536	20240408	103100	27810130	4640	4640	4640	4640	1
537	20240408	103000	27805490	4640	4640	4640	4640	0
538	20240408	102900	27805490	4640	4640	4640	4640	1
539	20240408	102800	27800850	4640	4640	4640	4640	0
540	20240408	102700	27800850	4640	4640	4640	4640	0
541	20240408	102600	27800850	4640	4640	4640	4640	1
542	20240408	102500	27796210	4640	4640	4640	4640	0
543	20240408	102400	27796210	4640	4640	4640	4640	0
544	20240408	102300	27796210	4640	4640	4660	4640	1002
545	20240408	102200	23136320	4635	4635	4635	4635	0
546	20240408	102100	23136320	4635	4635	4635	4635	0
547	20240408	102000	23136320	4635	4635	4635	4635	1
548	20240408	101900	23131685	4640	4640	4640	4640	180
549	20240408	101800	22296485	4645	4645	4645	4645	1403
550	20240408	101700	15779550	4645	4645	4645	4645	0
551	20240408	101600	15779550	4645	4645	4645	4645	1
552	20240408	101500	15774905	4645	4645	4645	4645	1
553	20240408	101400	15770260	4645	4645	4645	4645	0
554	20240408	101300	15770260	4645	4645	4645	4645	1
555	20240408	101200	15765615	4660	4660	4660	4660	0
556	20240408	101100	15765615	4660	4660	4660	4660	201
557	20240408	101000	14828955	4645	4645	4645	4645	1
558	20240408	100900	14824310	4645	4645	4645	4645	0
559	20240408	100800	14824310	4645	4645	4645	4645	0
560	20240408	100700	14824310	4645	4645	4645	4645	2
561	20240408	100600	14815020	4645	4645	4645	4645	0
562	20240408	100500	14815020	4645	4645	4645	4645	0
563	20240408	100400	14815020	4645	4645	4645	4645	1
564	20240408	100300	14810375	4645	4645	4645	4645	0
565	20240408	100200	14810375	4645	4645	4645	4645	0
566	20240408	100100	14810375	4645	4645	4645	4645	1
567	20240408	100000	14805730	4645	4645	4645	4645	0
568	20240408	095900	14805730	4645	4645	4645	4645	0
569	20240408	095800	14805730	4645	4645	4645	4645	2
570	20240408	095700	14796440	4645	4645	4645	4645	0
571	20240408	095600	14796440	4645	4645	4645	4645	0
572	20240408	095500	14796440	4645	4645	4645	4645	62
573	20240408	095400	14508450	4645	4645	4645	4645	0
574	20240408	095300	14508450	4645	4645	4645	4645	0
575	20240408	095200	14508450	4645	4645	4645	4645	1
576	20240408	095100	14503805	4645	4645	4645	4645	0
577	20240408	095000	14503805	4645	4645	4645	4645	1
578	20240408	094900	14499160	4645	4645	4645	4645	1
579	20240408	094800	14494515	4645	4645	4645	4645	0
580	20240408	094700	14494515	4645	4645	4645	4645	0
581	20240408	094600	14494515	4645	4645	4645	4645	3
582	20240408	094500	14480580	4645	4645	4645	4645	0
583	20240408	094400	14480580	4645	4645	4645	4645	0
584	20240408	094300	14480580	4645	4650	4650	4645	151
585	20240408	094200	13778610	4650	4650	4650	4650	1
586	20240408	094100	13773960	4655	4660	4660	4655	1362
587	20240408	094000	7427575	4660	4660	4660	4660	1
588	20240408	093900	7422915	4660	4660	4660	4660	0
589	20240408	093800	7422915	4660	4660	4660	4660	0
590	20240408	093700	7422915	4660	4660	4660	4660	1
591	20240408	093600	7418255	4660	4660	4660	4660	0
592	20240408	093500	7418255	4660	4660	4660	4660	0
593	20240408	093400	7418255	4660	4660	4660	4660	2
594	20240408	093300	7408935	4660	4660	4660	4660	0
595	20240408	093200	7408935	4660	4660	4660	4660	0
596	20240408	093100	7408935	4660	4660	4660	4660	1
597	20240408	093000	7404275	4660	4660	4660	4660	0
598	20240408	092900	7404275	4660	4660	4660	4660	0
599	20240408	092800	7404275	4660	4660	4660	4660	1
600	20240408	092700	7399615	4660	4660	4660	4660	0
601	20240408	092600	7399615	4660	4660	4660	4660	0
602	20240408	092500	7399615	4660	4680	4680	4660	853
603	20240408	092400	3407595	4680	4680	4680	4680	0
604	20240408	092300	3407595	4680	4680	4680	4680	0
605	20240408	092200	3407595	4680	4680	4680	4680	1
606	20240408	092100	3402915	4680	4680	4680	4680	147
607	20240408	092000	2714955	4680	4680	4680	4680	0
608	20240408	091900	2714955	4680	4660	4680	4660	9
609	20240408	091800	2672855	4660	4660	4660	4660	0
610	20240408	091700	2672855	4660	4660	4660	4660	1
611	20240408	091600	2668195	4650	4650	4650	4650	1
612	20240408	091500	2663545	4680	4680	4680	4680	0
613	20240408	091400	2663545	4680	4675	4680	4675	256
614	20240408	091300	1466010	4650	4650	4650	4650	1
615	20240408	091200	1461360	4650	4650	4650	4650	0
616	20240408	091100	1461360	4650	4650	4650	4650	0
617	20240408	091000	1461360	4650	4650	4650	4650	1
618	20240408	090900	1456710	4650	4650	4650	4650	1
619	20240408	090800	1452060	4650	4650	4650	4650	0
620	20240408	090700	1452060	4650	4650	4650	4650	6
621	20240408	090600	1424160	4680	4680	4680	4680	0
622	20240408	090500	1424160	4680	4680	4680	4680	1
623	20240408	090400	1419480	4660	4660	4660	4660	1
624	20240408	090300	1414820	4660	4660	4660	4660	0
625	20240408	090200	1414820	4660	4660	4660	4660	0
626	20240408	090100	1414820	4660	4660	4660	4660	0
627	20240408	090000	1414820	4660	4685	4685	4660	302