KissMeData/158430/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200500	368753505	4160	4160	4160	4160	2615
3	20240408	200400	368753505	4160	4160	4160	4160	0
4	20240408	200300	368753505	4160	4160	4160	4160	0
5	20240408	200200	368753505	4160	4160	4160	4160	0
6	20240408	200100	368753505	4160	4160	4160	4160	0
7	20240408	200000	368753505	4160	4160	4160	4160	0
8	20240408	195900	368753505	4160	4160	4160	4160	0
9	20240408	195800	368753505	4160	4160	4160	4160	0
10	20240408	195700	368753505	4160	4160	4160	4160	0
11	20240408	195600	368753505	4160	4160	4160	4160	0
12	20240408	195500	368753505	4160	4160	4160	4160	0
13	20240408	195400	368753505	4160	4160	4160	4160	0
14	20240408	195300	368753505	4160	4160	4160	4160	0
15	20240408	195200	368753505	4160	4160	4160	4160	0
16	20240408	195100	368753505	4160	4160	4160	4160	0
17	20240408	195000	368753505	4160	4160	4160	4160	0
18	20240408	194900	368753505	4160	4160	4160	4160	0
19	20240408	194800	368753505	4160	4160	4160	4160	0
20	20240408	194700	368753505	4160	4160	4160	4160	0
21	20240408	194600	368753505	4160	4160	4160	4160	0
22	20240408	194500	368753505	4160	4160	4160	4160	0
23	20240408	194400	368753505	4160	4160	4160	4160	0
24	20240408	194300	368753505	4160	4160	4160	4160	0
25	20240408	194200	368753505	4160	4160	4160	4160	0
26	20240408	194100	368753505	4160	4160	4160	4160	0
27	20240408	194000	368753505	4160	4160	4160	4160	0
28	20240408	193900	368753505	4160	4160	4160	4160	0
29	20240408	193800	368753505	4160	4160	4160	4160	0
30	20240408	193700	368753505	4160	4160	4160	4160	0
31	20240408	193600	368753505	4160	4160	4160	4160	0
32	20240408	193500	368753505	4160	4160	4160	4160	2615
33	20240408	193400	368753505	4160	4160	4160	4160	0
34	20240408	193300	368753505	4160	4160	4160	4160	0
35	20240408	193200	368753505	4160	4160	4160	4160	0
36	20240408	193100	368753505	4160	4160	4160	4160	0
37	20240408	193000	368753505	4160	4160	4160	4160	0
38	20240408	192900	368753505	4160	4160	4160	4160	0
39	20240408	192800	368753505	4160	4160	4160	4160	0
40	20240408	192700	368753505	4160	4160	4160	4160	0
41	20240408	192600	368753505	4160	4160	4160	4160	0
42	20240408	192500	368753505	4160	4160	4160	4160	0
43	20240408	192400	368753505	4160	4160	4160	4160	0
44	20240408	192300	368753505	4160	4160	4160	4160	0
45	20240408	192200	368753505	4160	4160	4160	4160	0
46	20240408	192100	368753505	4160	4160	4160	4160	0
47	20240408	192000	368753505	4160	4160	4160	4160	0
48	20240408	191900	368753505	4160	4160	4160	4160	0
49	20240408	191800	368753505	4160	4160	4160	4160	0
50	20240408	191700	368753505	4160	4160	4160	4160	0
51	20240408	191600	368753505	4160	4160	4160	4160	0
52	20240408	191500	368753505	4160	4160	4160	4160	0
53	20240408	191400	368753505	4160	4160	4160	4160	0
54	20240408	191300	368753505	4160	4160	4160	4160	0
55	20240408	191200	368753505	4160	4160	4160	4160	0
56	20240408	191100	368753505	4160	4160	4160	4160	0
57	20240408	191000	368753505	4160	4160	4160	4160	0
58	20240408	190900	368753505	4160	4160	4160	4160	0
59	20240408	190800	368753505	4160	4160	4160	4160	0
60	20240408	190700	368753505	4160	4160	4160	4160	0
61	20240408	190600	368753505	4160	4160	4160	4160	0
62	20240408	190500	368753505	4160	4160	4160	4160	2615
63	20240408	190400	368753505	4160	4160	4160	4160	0
64	20240408	190300	368753505	4160	4160	4160	4160	0
65	20240408	190200	368753505	4160	4160	4160	4160	0
66	20240408	190100	368753505	4160	4160	4160	4160	0
67	20240408	190000	368753505	4160	4160	4160	4160	0
68	20240408	185900	368753505	4160	4160	4160	4160	0
69	20240408	185800	368753505	4160	4160	4160	4160	0
70	20240408	185700	368753505	4160	4160	4160	4160	0
71	20240408	185600	368753505	4160	4160	4160	4160	0
72	20240408	185500	368753505	4160	4160	4160	4160	0
73	20240408	185400	368753505	4160	4160	4160	4160	0
74	20240408	185300	368753505	4160	4160	4160	4160	0
75	20240408	185200	368753505	4160	4160	4160	4160	0
76	20240408	185100	368753505	4160	4160	4160	4160	0
77	20240408	185000	368753505	4160	4160	4160	4160	0
78	20240408	184900	368753505	4160	4160	4160	4160	0
79	20240408	184800	368753505	4160	4160	4160	4160	0
80	20240408	184700	368753505	4160	4160	4160	4160	0
81	20240408	184600	368753505	4160	4160	4160	4160	0
82	20240408	184500	368753505	4160	4160	4160	4160	0
83	20240408	184400	368753505	4160	4160	4160	4160	0
84	20240408	184300	368753505	4160	4160	4160	4160	0
85	20240408	184200	368753505	4160	4160	4160	4160	0
86	20240408	184100	368753505	4160	4160	4160	4160	0
87	20240408	184000	368753505	4160	4160	4160	4160	0
88	20240408	183900	368753505	4160	4160	4160	4160	0
89	20240408	183800	368753505	4160	4160	4160	4160	0
90	20240408	183700	368753505	4160	4160	4160	4160	0
91	20240408	183600	368753505	4160	4160	4160	4160	0
92	20240408	183500	368753505	4160	4160	4160	4160	2615
93	20240408	183400	368753505	4160	4160	4160	4160	0
94	20240408	183300	368753505	4160	4160	4160	4160	0
95	20240408	183200	368753505	4160	4160	4160	4160	0
96	20240408	183100	368753505	4160	4160	4160	4160	0
97	20240408	183000	368753505	4160	4160	4160	4160	0
98	20240408	182900	368753505	4160	4160	4160	4160	0
99	20240408	182800	368753505	4160	4160	4160	4160	0
100	20240408	182700	368753505	4160	4160	4160	4160	0
101	20240408	182600	368753505	4160	4160	4160	4160	0
102	20240408	182500	368753505	4160	4160	4160	4160	0
103	20240408	182400	368753505	4160	4160	4160	4160	0
104	20240408	182300	368753505	4160	4160	4160	4160	0
105	20240408	182200	368753505	4160	4160	4160	4160	0
106	20240408	182100	368753505	4160	4160	4160	4160	0
107	20240408	182000	368753505	4160	4160	4160	4160	0
108	20240408	181900	368753505	4160	4160	4160	4160	0
109	20240408	181800	368753505	4160	4160	4160	4160	0
110	20240408	181700	368753505	4160	4160	4160	4160	0
111	20240408	181600	368753505	4160	4160	4160	4160	0
112	20240408	181500	368753505	4160	4160	4160	4160	0
113	20240408	181400	368753505	4160	4160	4160	4160	0
114	20240408	181300	368753505	4160	4160	4160	4160	0
115	20240408	181200	368753505	4160	4160	4160	4160	0
116	20240408	181100	368753505	4160	4160	4160	4160	0
117	20240408	181000	368753505	4160	4160	4160	4160	0
118	20240408	180900	368753505	4160	4160	4160	4160	0
119	20240408	180800	368753505	4160	4160	4160	4160	0
120	20240408	180700	368753505	4160	4160	4160	4160	0
121	20240408	180600	368753505	4160	4160	4160	4160	0
122	20240408	180500	368753505	4160	4160	4160	4160	2615
123	20240408	180400	368753505	4160	4160	4160	4160	0
124	20240408	180300	368753505	4160	4160	4160	4160	0
125	20240408	180200	368753505	4160	4160	4160	4160	0
126	20240408	180100	368753505	4160	4160	4160	4160	0
127	20240408	180000	368753505	4160	4160	4160	4160	0
128	20240408	175900	368753505	4160	4160	4160	4160	0
129	20240408	175800	368753505	4160	4160	4160	4160	0
130	20240408	175700	368753505	4160	4160	4160	4160	0
131	20240408	175600	368753505	4160	4160	4160	4160	0
132	20240408	175500	368753505	4160	4160	4160	4160	0
133	20240408	175400	368753505	4160	4160	4160	4160	0
134	20240408	175300	368753505	4160	4160	4160	4160	0
135	20240408	175200	368753505	4160	4160	4160	4160	0
136	20240408	175100	368753505	4160	4160	4160	4160	0
137	20240408	175000	368753505	4160	4160	4160	4160	0
138	20240408	174900	368753505	4160	4160	4160	4160	0
139	20240408	174800	368753505	4160	4160	4160	4160	0
140	20240408	174700	368753505	4160	4160	4160	4160	0
141	20240408	174600	368753505	4160	4160	4160	4160	0
142	20240408	174500	368753505	4160	4160	4160	4160	0
143	20240408	174400	368753505	4160	4160	4160	4160	0
144	20240408	174300	368753505	4160	4160	4160	4160	0
145	20240408	174200	368753505	4160	4160	4160	4160	0
146	20240408	174100	368753505	4160	4160	4160	4160	0
147	20240408	174000	368753505	4160	4160	4160	4160	0
148	20240408	173900	368753505	4160	4160	4160	4160	0
149	20240408	173800	368753505	4160	4160	4160	4160	0
150	20240408	173700	368753505	4160	4160	4160	4160	0
151	20240408	173600	368753505	4160	4160	4160	4160	0
152	20240408	173500	368753505	4160	4160	4160	4160	2615
153	20240408	173400	368753505	4160	4160	4160	4160	0
154	20240408	173300	368753505	4160	4160	4160	4160	0
155	20240408	173200	368753505	4160	4160	4160	4160	0
156	20240408	173100	368753505	4160	4160	4160	4160	0
157	20240408	173000	368753505	4160	4160	4160	4160	0
158	20240408	172900	368753505	4160	4160	4160	4160	0
159	20240408	172800	368753505	4160	4160	4160	4160	0
160	20240408	172700	368753505	4160	4160	4160	4160	0
161	20240408	172600	368753505	4160	4160	4160	4160	0
162	20240408	172500	368753505	4160	4160	4160	4160	0
163	20240408	172400	368753505	4160	4160	4160	4160	0
164	20240408	172300	368753505	4160	4160	4160	4160	0
165	20240408	172200	368753505	4160	4160	4160	4160	0
166	20240408	172100	368753505	4160	4160	4160	4160	0
167	20240408	172000	368753505	4160	4160	4160	4160	0
168	20240408	171900	368753505	4160	4160	4160	4160	0
169	20240408	171800	368753505	4160	4160	4160	4160	0
170	20240408	171700	368753505	4160	4160	4160	4160	0
171	20240408	171600	368753505	4160	4160	4160	4160	0
172	20240408	171500	368753505	4160	4160	4160	4160	0
173	20240408	171400	368753505	4160	4160	4160	4160	0
174	20240408	171300	368753505	4160	4160	4160	4160	0
175	20240408	171200	368753505	4160	4160	4160	4160	0
176	20240408	171100	368753505	4160	4160	4160	4160	0
177	20240408	171000	368753505	4160	4160	4160	4160	0
178	20240408	170900	368753505	4160	4160	4160	4160	0
179	20240408	170800	368753505	4160	4160	4160	4160	0
180	20240408	170700	368753505	4160	4160	4160	4160	0
181	20240408	170600	368753505	4160	4160	4160	4160	0
182	20240408	170500	368753505	4160	4160	4160	4160	2615
183	20240408	170400	368753505	4160	4160	4160	4160	0
184	20240408	170300	368753505	4160	4160	4160	4160	0
185	20240408	170200	368753505	4160	4160	4160	4160	0
186	20240408	170100	368753505	4160	4160	4160	4160	0
187	20240408	170000	368753505	4160	4160	4160	4160	0
188	20240408	165900	368753505	4160	4160	4160	4160	0
189	20240408	165800	368753505	4160	4160	4160	4160	0
190	20240408	165700	368753505	4160	4160	4160	4160	0
191	20240408	165600	368753505	4160	4160	4160	4160	0
192	20240408	165500	368753505	4160	4160	4160	4160	0
193	20240408	165400	368753505	4160	4160	4160	4160	0
194	20240408	165300	368753505	4160	4160	4160	4160	0
195	20240408	165200	368753505	4160	4160	4160	4160	0
196	20240408	165100	368753505	4160	4160	4160	4160	0
197	20240408	165000	368753505	4160	4160	4160	4160	0
198	20240408	164900	368753505	4160	4160	4160	4160	0
199	20240408	164800	368753505	4160	4160	4160	4160	0
200	20240408	164700	368753505	4160	4160	4160	4160	0
201	20240408	164600	368753505	4160	4160	4160	4160	0
202	20240408	164500	368753505	4160	4160	4160	4160	0
203	20240408	164400	368753505	4160	4160	4160	4160	0
204	20240408	164300	368753505	4160	4160	4160	4160	0
205	20240408	164200	368753505	4160	4160	4160	4160	0
206	20240408	164100	368753505	4160	4160	4160	4160	0
207	20240408	164000	368753505	4160	4160	4160	4160	0
208	20240408	163900	368753505	4160	4160	4160	4160	0
209	20240408	163800	368753505	4160	4160	4160	4160	0
210	20240408	163700	368753505	4160	4160	4160	4160	0
211	20240408	163600	368753505	4160	4160	4160	4160	0
212	20240408	163500	368753505	4160	4160	4160	4160	2615
213	20240408	163400	368753505	4160	4160	4160	4160	0
214	20240408	163300	368753505	4160	4160	4160	4160	0
215	20240408	163200	368753505	4160	4160	4160	4160	0
216	20240408	163100	368753505	4160	4160	4160	4160	0
217	20240408	163000	368753505	4160	4160	4160	4160	0
218	20240408	162900	368753505	4160	4160	4160	4160	0
219	20240408	162800	368753505	4160	4160	4160	4160	0
220	20240408	162700	368753505	4160	4160	4160	4160	0
221	20240408	162600	368753505	4160	4160	4160	4160	0
222	20240408	162500	368753505	4160	4160	4160	4160	0
223	20240408	162400	368753505	4160	4160	4160	4160	0
224	20240408	162300	368753505	4160	4160	4160	4160	0
225	20240408	162200	368753505	4160	4160	4160	4160	0
226	20240408	162100	368753505	4160	4160	4160	4160	0
227	20240408	162000	368753505	4160	4160	4160	4160	0
228	20240408	161900	368753505	4160	4160	4160	4160	0
229	20240408	161800	368753505	4160	4160	4160	4160	0
230	20240408	161700	368753505	4160	4160	4160	4160	0
231	20240408	161600	368753505	4160	4160	4160	4160	0
232	20240408	161500	368753505	4160	4160	4160	4160	0
233	20240408	161400	368753505	4160	4160	4160	4160	0
234	20240408	161300	368753505	4160	4160	4160	4160	0
235	20240408	161200	368753505	4160	4160	4160	4160	0
236	20240408	161100	368753505	4160	4160	4160	4160	0
237	20240408	161000	368753505	4160	4160	4160	4160	0
238	20240408	160900	368753505	4160	4160	4160	4160	0
239	20240408	160800	368753505	4160	4160	4160	4160	0
240	20240408	160700	368753505	4160	4160	4160	4160	0
241	20240408	160600	368753505	4160	4160	4160	4160	0
242	20240408	160500	368753505	4160	4160	4160	4160	2615
243	20240408	160400	368753505	4160	4160	4160	4160	0
244	20240408	160300	368753505	4160	4160	4160	4160	0
245	20240408	160200	368753505	4160	4160	4160	4160	0
246	20240408	160100	368753505	4160	4160	4160	4160	0
247	20240408	160000	368753505	4160	4160	4160	4160	0
248	20240408	155900	368753505	4160	4160	4160	4160	0
249	20240408	155800	368753505	4160	4160	4160	4160	0
250	20240408	155700	368753505	4160	4160	4160	4160	0
251	20240408	155600	368753505	4160	4160	4160	4160	0
252	20240408	155500	368753505	4160	4160	4160	4160	0
253	20240408	155400	368753505	4160	4160	4160	4160	0
254	20240408	155300	368753505	4160	4160	4160	4160	0
255	20240408	155200	368753505	4160	4160	4160	4160	0
256	20240408	155100	368753505	4160	4160	4160	4160	0
257	20240408	155000	368753505	4160	4160	4160	4160	0
258	20240408	154900	368753505	4160	4160	4160	4160	0
259	20240408	154800	368753505	4160	4160	4160	4160	0
260	20240408	154700	368753505	4160	4160	4160	4160	0
261	20240408	154600	368753505	4160	4160	4160	4160	0
262	20240408	154500	368753505	4160	4160	4160	4160	0
263	20240408	154400	368753505	4160	4160	4160	4160	0
264	20240408	154300	368753505	4160	4160	4160	4160	0
265	20240408	154200	368753505	4160	4160	4160	4160	0
266	20240408	154100	368753505	4160	4160	4160	4160	0
267	20240408	154000	368753505	4160	4160	4160	4160	0
268	20240408	153900	368753505	4160	4160	4160	4160	0
269	20240408	153800	368753505	4160	4160	4160	4160	0
270	20240408	153700	368753505	4160	4160	4160	4160	0
271	20240408	153600	368753505	4160	4160	4160	4160	0
272	20240408	153500	368753505	4160	4160	4160	4160	2615
273	20240408	153400	368753505	4160	4160	4160	4160	0
274	20240408	153300	368753505	4160	4160	4160	4160	0
275	20240408	153200	368753505	4160	4160	4160	4160	0
276	20240408	153100	368753505	4160	4160	4160	4160	0
277	20240408	153000	368753505	4160	4160	4160	4160	2615
278	20240408	152900	357875105	4150	4150	4150	4150	0
279	20240408	152800	357875105	4150	4150	4150	4150	0
280	20240408	152700	357875105	4150	4150	4150	4150	0
281	20240408	152600	357875105	4150	4150	4150	4150	0
282	20240408	152500	357875105	4150	4150	4150	4150	0
283	20240408	152400	357875105	4150	4150	4150	4150	0
284	20240408	152300	357875105	4150	4150	4150	4150	0
285	20240408	152200	357875105	4150	4150	4150	4150	0
286	20240408	152100	357875105	4150	4150	4150	4150	0
287	20240408	152000	357875105	4150	4150	4150	4150	0
288	20240408	151900	357875105	4150	4150	4150	4150	441
289	20240408	151800	356044955	4150	4150	4150	4150	0
290	20240408	151700	356044955	4150	4150	4150	4150	0
291	20240408	151600	356044955	4150	4150	4150	4150	0
292	20240408	151500	356044955	4150	4130	4150	4130	860
293	20240408	151400	352492015	4135	4135	4135	4135	43
294	20240408	151300	352314210	4140	4140	4140	4140	24
295	20240408	151200	352214850	4150	4150	4150	4150	0
296	20240408	151100	352214850	4150	4150	4150	4150	163
297	20240408	151000	351538400	4150	4150	4150	4150	0
298	20240408	150900	351538400	4150	4150	4150	4150	12
299	20240408	150800	351488600	4150	4150	4150	4150	241
300	20240408	150700	350488450	4150	4150	4150	4150	0
301	20240408	150600	350488450	4150	4150	4150	4150	50
302	20240408	150500	350280950	4150	4150	4150	4150	105
303	20240408	150400	349845200	4150	4150	4150	4150	1
304	20240408	150300	349841050	4135	4135	4140	4135	733
305	20240408	150200	346806925	4135	4135	4135	4135	335
306	20240408	150100	345421700	4140	4140	4140	4140	1366
307	20240408	150000	339766460	4150	4150	4150	4150	46
308	20240408	145900	339575560	4150	4150	4150	4150	0
309	20240408	145800	339575560	4150	4150	4150	4150	2
310	20240408	145700	339567260	4150	4150	4150	4150	4
311	20240408	145600	339550660	4150	4150	4150	4150	0
312	20240408	145500	339550660	4150	4150	4150	4150	0
313	20240408	145400	339550660	4150	4150	4150	4150	0
314	20240408	145300	339550660	4150	4150	4150	4150	5
315	20240408	145200	339529910	4150	4140	4150	4140	95
316	20240408	145100	339136600	4150	4150	4150	4150	1
317	20240408	145000	339132450	4145	4145	4145	4145	829
318	20240408	144900	335696245	4145	4145	4145	4145	171
319	20240408	144800	334987450	4150	4150	4150	4150	0
320	20240408	144700	334987450	4150	4150	4150	4150	0
321	20240408	144600	334987450	4150	4150	4150	4150	74
322	20240408	144500	334680350	4150	4150	4150	4150	0
323	20240408	144400	334680350	4150	4150	4150	4150	1
324	20240408	144300	334676200	4150	4150	4150	4150	322
325	20240408	144200	333339900	4160	4155	4160	4155	100
326	20240408	144100	332924120	4155	4155	4155	4155	0
327	20240408	144000	332924120	4155	4150	4155	4150	2500
328	20240408	143900	322548300	4150	4150	4150	4150	51
329	20240408	143800	322336650	4150	4150	4150	4150	0
330	20240408	143700	322336650	4150	4150	4150	4150	0
331	20240408	143600	322336650	4150	4150	4150	4150	0
332	20240408	143500	322336650	4150	4150	4150	4150	113
333	20240408	143400	321867700	4150	4150	4150	4150	82
334	20240408	143300	321527400	4155	4155	4155	4155	1
335	20240408	143200	321523245	4150	4155	4155	4150	157
336	20240408	143100	320871130	4155	4155	4155	4155	0
337	20240408	143000	320871130	4155	4155	4155	4155	1
338	20240408	142900	320866975	4155	4155	4155	4155	124
339	20240408	142800	320351755	4155	4155	4155	4155	403
340	20240408	142700	318677290	4165	4165	4165	4165	0
341	20240408	142600	318677290	4165	4165	4165	4165	0
342	20240408	142500	318677290	4165	4165	4165	4165	110
343	20240408	142400	318219140	4165	4165	4165	4165	0
344	20240408	142300	318219140	4165	4160	4165	4160	350
345	20240408	142200	316763135	4165	4165	4165	4165	1
346	20240408	142100	316758970	4160	4160	4160	4160	10
347	20240408	142000	316717370	4165	4165	4165	4165	40
348	20240408	141900	316550770	4165	4165	4165	4165	0
349	20240408	141800	316550770	4165	4165	4165	4165	127
350	20240408	141700	316021815	4165	4165	4165	4165	100
351	20240408	141600	315605315	4165	4165	4165	4165	0
352	20240408	141500	315605315	4165	4165	4165	4165	0
353	20240408	141400	315605315	4165	4165	4165	4165	109
354	20240408	141300	315151330	4165	4165	4165	4165	0
355	20240408	141200	315151330	4165	4165	4165	4165	0
356	20240408	141100	315151330	4165	4165	4165	4165	134
357	20240408	141000	314593220	4165	4165	4165	4165	0
358	20240408	140900	314593220	4165	4165	4165	4165	0
359	20240408	140800	314593220	4165	4160	4165	4160	495
360	20240408	140700	312534015	4165	4165	4165	4165	158
361	20240408	140600	311875945	4165	4165	4165	4165	0
362	20240408	140500	311875945	4165	4165	4165	4165	0
363	20240408	140400	311875945	4165	4165	4165	4165	131
364	20240408	140300	311330330	4165	4165	4165	4165	0
365	20240408	140200	311330330	4165	4165	4165	4165	0
366	20240408	140100	311330330	4165	4165	4165	4165	5
367	20240408	140000	311309505	4165	4165	4165	4165	81
368	20240408	135900	310972140	4165	4165	4165	4165	0
369	20240408	135800	310972140	4165	4165	4165	4165	38
370	20240408	135700	310813870	4160	4160	4165	4160	76
371	20240408	135600	310497705	4160	4160	4160	4160	150
372	20240408	135500	309873705	4160	4155	4160	4155	4
373	20240408	135400	309857070	4160	4160	4160	4160	150
374	20240408	135300	309233070	4160	4160	4160	4160	132
375	20240408	135200	308683950	4160	4160	4160	4160	0
376	20240408	135100	308683950	4160	4160	4160	4160	0
377	20240408	135000	308683950	4160	4160	4160	4160	0
378	20240408	134900	308683950	4160	4160	4160	4160	106
379	20240408	134800	308242990	4160	4160	4160	4160	0
380	20240408	134700	308242990	4160	4155	4160	4155	349
381	20240408	134600	306792880	4155	4155	4155	4155	58
382	20240408	134500	306551890	4155	4155	4155	4155	0
383	20240408	134400	306551890	4155	4155	4155	4155	20
384	20240408	134300	306468790	4155	4155	4155	4155	20
385	20240408	134200	306385690	4155	4155	4155	4155	147
386	20240408	134100	305774905	4155	4155	4155	4155	144
387	20240408	134000	305176585	4160	4160	4160	4160	0
388	20240408	133900	305176585	4160	4160	4160	4160	128
389	20240408	133800	304644105	4160	4160	4160	4160	0
390	20240408	133700	304644105	4160	4160	4160	4160	0
391	20240408	133600	304644105	4160	4160	4160	4160	20
392	20240408	133500	304560905	4165	4160	4165	4160	136
393	20240408	133400	303994965	4165	4165	4165	4165	0
394	20240408	133300	303994965	4165	4165	4165	4165	108
395	20240408	133200	303545145	4165	4155	4165	4155	59
396	20240408	133100	303299990	4155	4160	4160	4155	2442
397	20240408	133000	293153380	4165	4165	4165	4165	24
398	20240408	132900	293053420	4165	4165	4165	4165	24
399	20240408	132800	292953460	4165	4165	4165	4165	114
400	20240408	132700	292478650	4165	4165	4165	4165	0
401	20240408	132600	292478650	4165	4165	4165	4165	0
402	20240408	132500	292478650	4165	4160	4165	4160	126
403	20240408	132400	291954480	4160	4160	4160	4160	0
404	20240408	132300	291954480	4160	4160	4160	4160	0
405	20240408	132200	291954480	4160	4150	4160	4145	114
406	20240408	132100	291481695	4165	4155	4165	4155	4990
407	20240408	132000	270723690	4160	4160	4160	4160	1995
408	20240408	131900	262424490	4165	4155	4165	4155	1124
409	20240408	131800	257754260	4165	4160	4165	4160	140
410	20240408	131700	257171855	4160	4160	4160	4160	0
411	20240408	131600	257171855	4160	4160	4160	4160	0
412	20240408	131500	257171855	4160	4160	4160	4160	0
413	20240408	131400	257171855	4160	4160	4160	4160	87
414	20240408	131300	256809935	4160	4160	4160	4160	70
415	20240408	131200	256518735	4160	4160	4160	4160	0
416	20240408	131100	256518735	4160	4160	4160	4160	0
417	20240408	131000	256518735	4160	4160	4160	4160	0
418	20240408	130900	256518735	4160	4160	4160	4160	0
419	20240408	130800	256518735	4160	4170	4175	4160	214
420	20240408	130700	255625945	4165	4160	4165	4160	295
421	20240408	130600	254398670	4160	4160	4160	4160	97
422	20240408	130500	253995150	4155	4170	4175	4155	1248
423	20240408	130400	248801455	4170	4165	4175	4160	2003
424	20240408	130300	240457940	4165	4175	4175	4165	215
425	20240408	130200	239562315	4165	4180	4180	4165	300
426	20240408	130100	238310925	4180	4175	4180	4175	989
427	20240408	130000	234181800	4175	4175	4175	4175	133
428	20240408	125900	233626525	4175	4170	4175	4170	1317
429	20240408	125800	228134610	4170	4170	4170	4170	0
430	20240408	125700	228134610	4170	4165	4170	4165	1036
431	20240408	125600	223819370	4165	4165	4165	4165	86
432	20240408	125500	223461180	4165	4165	4165	4165	0
433	20240408	125400	223461180	4165	4160	4165	4160	1205
434	20240408	125300	218448280	4160	4155	4160	4155	71
435	20240408	125200	218153270	4160	4160	4160	4160	0
436	20240408	125100	218153270	4160	4155	4160	4155	1359
437	20240408	125000	212506620	4155	4155	4155	4155	10
438	20240408	124900	212465070	4155	4155	4155	4155	132
439	20240408	124800	211916610	4160	4160	4160	4160	0
440	20240408	124700	211916610	4160	4160	4160	4160	8
441	20240408	124600	211883330	4160	4160	4160	4160	69
442	20240408	124500	211596290	4160	4160	4160	4160	240
443	20240408	124400	210597890	4160	4160	4160	4160	0
444	20240408	124300	210597890	4160	4160	4160	4160	0
445	20240408	124200	210597890	4160	4160	4160	4160	85
446	20240408	124100	210244290	4155	4145	4155	4145	1835
447	20240408	124000	202621315	4155	4155	4155	4155	0
448	20240408	123900	202621315	4155	4155	4155	4155	104
449	20240408	123800	202189195	4155	4155	4155	4155	0
450	20240408	123700	202189195	4155	4155	4155	4155	0
451	20240408	123600	202189195	4155	4155	4155	4155	0
452	20240408	123500	202189195	4155	4155	4155	4155	59
453	20240408	123400	201944050	4155	4155	4155	4155	0
454	20240408	123300	201944050	4155	4155	4155	4155	0
455	20240408	123200	201944050	4155	4155	4155	4155	110
456	20240408	123100	201487000	4155	4155	4155	4155	0
457	20240408	123000	201487000	4155	4155	4155	4155	0
458	20240408	122900	201487000	4155	4155	4155	4155	0
459	20240408	122800	201487000	4155	4155	4155	4155	83
460	20240408	122700	201142135	4155	4155	4155	4155	0
461	20240408	122600	201142135	4155	4155	4155	4155	0
462	20240408	122500	201142135	4155	4155	4155	4155	109
463	20240408	122400	200689240	4160	4160	4160	4160	0
464	20240408	122300	200689240	4160	4160	4160	4160	0
465	20240408	122200	200689240	4160	4160	4160	4160	0
466	20240408	122100	200689240	4160	4150	4160	4150	423
467	20240408	122000	198933780	4150	4155	4160	4150	2268
468	20240408	121900	189510360	4155	4155	4155	4155	0
469	20240408	121800	189510360	4155	4155	4155	4155	119
470	20240408	121700	189015915	4155	4155	4155	4155	16
471	20240408	121600	188949435	4155	4155	4155	4155	0
472	20240408	121500	188949435	4155	4155	4155	4155	0
473	20240408	121400	188949435	4155	4155	4155	4155	81
474	20240408	121300	188612880	4155	4155	4155	4155	0
475	20240408	121200	188612880	4155	4155	4155	4155	0
476	20240408	121100	188612880	4155	4160	4160	4155	185
477	20240408	121000	187843550	4160	4160	4160	4160	0
478	20240408	120900	187843550	4160	4160	4160	4160	0
479	20240408	120800	187843550	4160	4160	4160	4160	0
480	20240408	120700	187843550	4160	4160	4160	4160	127
481	20240408	120600	187315230	4160	4160	4160	4160	0
482	20240408	120500	187315230	4160	4160	4160	4160	0
483	20240408	120400	187315230	4160	4155	4160	4155	22
484	20240408	120300	187223795	4155	4155	4155	4155	239
485	20240408	120200	186230750	4150	4150	4150	4150	0
486	20240408	120100	186230750	4150	4150	4150	4150	0
487	20240408	120000	186230750	4150	4150	4155	4150	172
488	20240408	115900	185516840	4150	4150	4150	4150	0
489	20240408	115800	185516840	4150	4155	4155	4150	72
490	20240408	115700	185217930	4155	4155	4155	4155	1000
491	20240408	115600	181062930	4150	4150	4150	4150	11
492	20240408	115500	181017280	4150	4150	4150	4150	0
493	20240408	115400	181017280	4150	4150	4150	4150	22
494	20240408	115300	180925980	4150	4150	4150	4150	53
495	20240408	115200	180706030	4150	4150	4150	4150	0
496	20240408	115100	180706030	4150	4150	4150	4150	0
497	20240408	115000	180706030	4150	4150	4150	4150	0
498	20240408	114900	180706030	4150	4150	4150	4150	70
499	20240408	114800	180415530	4150	4140	4150	4140	8
500	20240408	114700	180382400	4140	4140	4140	4140	0
501	20240408	114600	180382400	4140	4140	4140	4140	145
502	20240408	114500	179782100	4140	4140	4140	4140	200
503	20240408	114400	178954100	4140	4140	4140	4140	0
504	20240408	114300	178954100	4140	4135	4140	4135	201
505	20240408	114200	178122960	4140	4135	4140	4135	221
506	20240408	114100	177209120	4140	4140	4140	4140	0
507	20240408	114000	177209120	4140	4140	4140	4140	0
508	20240408	113900	177209120	4140	4140	4140	4140	249
509	20240408	113800	176178260	4140	4140	4140	4140	0
510	20240408	113700	176178260	4140	4130	4140	4130	23
511	20240408	113600	176083260	4130	4130	4130	4130	130
512	20240408	113500	175546360	4140	4140	4140	4140	85
513	20240408	113400	175194460	4140	4140	4140	4140	0
514	20240408	113300	175194460	4140	4140	4140	4140	2
515	20240408	113200	175186180	4130	4130	4130	4130	2
516	20240408	113100	175177920	4120	4120	4120	4120	0
517	20240408	113000	175177920	4120	4120	4120	4120	0
518	20240408	112900	175177920	4120	4120	4120	4120	0
519	20240408	112800	175177920	4120	4120	4120	4120	0
520	20240408	112700	175177920	4120	4130	4130	4120	908
521	20240408	112600	171432900	4140	4140	4140	4140	0
522	20240408	112500	171432900	4140	4140	4140	4140	99
523	20240408	112400	171023040	4125	4125	4125	4125	5
524	20240408	112300	171002415	4125	4125	4125	4125	0
525	20240408	112200	171002415	4125	4125	4130	4125	360
526	20240408	112100	169517305	4130	4135	4135	4130	524
527	20240408	112000	167351710	4135	4135	4135	4135	1
528	20240408	111900	167347575	4140	4140	4140	4140	10
529	20240408	111800	167306175	4140	4135	4140	4135	148
530	20240408	111700	166694085	4135	4135	4135	4135	0
531	20240408	111600	166694085	4135	4135	4135	4135	10
532	20240408	111500	166652735	4135	4135	4135	4135	0
533	20240408	111400	166652735	4135	4135	4135	4135	209
534	20240408	111300	165788520	4135	4135	4135	4135	2
535	20240408	111200	165780250	4135	4135	4135	4135	24
536	20240408	111100	165681010	4125	4125	4125	4125	0
537	20240408	111000	165681010	4125	4135	4135	4125	164
538	20240408	110900	165003800	4140	4140	4140	4140	0
539	20240408	110800	165003800	4140	4140	4140	4140	0
540	20240408	110700	165003800	4140	4140	4140	4140	4
541	20240408	110600	164987240	4130	4130	4130	4130	0
542	20240408	110500	164987240	4130	4130	4130	4130	69
543	20240408	110400	164702270	4130	4135	4135	4130	361
544	20240408	110300	163211305	4130	4130	4130	4130	0
545	20240408	110200	163211305	4130	4130	4130	4130	0
546	20240408	110100	163211305	4130	4130	4130	4130	0
547	20240408	110000	163211305	4130	4130	4130	4130	0
548	20240408	105900	163211305	4130	4130	4130	4130	0
549	20240408	105800	163211305	4130	4130	4130	4130	0
550	20240408	105700	163211305	4130	4125	4130	4125	1864
551	20240408	105600	155515745	4125	4135	4135	4125	1322
552	20240408	105500	150062270	4130	4135	4135	4130	66
553	20240408	105400	149789585	4135	4135	4135	4135	1
554	20240408	105300	149785450	4145	4135	4145	4125	201
555	20240408	105200	148956005	4140	4140	4140	4140	0
556	20240408	105100	148956005	4140	4150	4150	4140	72
557	20240408	105000	148657845	4155	4145	4155	4145	46
558	20240408	104900	148467165	4150	4150	4150	4150	70
559	20240408	104800	148176665	4160	4160	4160	4160	0
560	20240408	104700	148176665	4160	4160	4160	4160	1
561	20240408	104600	148172505	4155	4155	4155	4155	99
562	20240408	104500	147761160	4155	4140	4155	4135	24
563	20240408	104400	147661720	4140	4140	4140	4140	0
564	20240408	104300	147661720	4140	4140	4140	4140	400
565	20240408	104200	146005720	4160	4160	4160	4160	58
566	20240408	104100	145764440	4160	4160	4160	4160	0
567	20240408	104000	145764440	4160	4160	4160	4160	5
568	20240408	103900	145743640	4160	4160	4160	4160	114
569	20240408	103800	145269400	4160	4160	4160	4160	0
570	20240408	103700	145269400	4160	4160	4160	4160	0
571	20240408	103600	145269400	4160	4160	4160	4160	0
572	20240408	103500	145269400	4160	4160	4160	4160	89
573	20240408	103400	144899160	4160	4160	4160	4160	0
574	20240408	103300	144899160	4160	4160	4160	4160	1
575	20240408	103200	144895000	4125	4125	4140	4120	960
576	20240408	103100	140933660	4125	4125	4125	4125	1161
577	20240408	103000	136144535	4135	4135	4135	4135	0
578	20240408	102900	136144535	4135	4135	4135	4125	3320
579	20240408	102800	122438045	4140	4140	4140	4140	164
580	20240408	102700	121759085	4140	4140	4140	4140	0
581	20240408	102600	121759085	4140	4140	4140	4140	0
582	20240408	102500	121759085	4140	4145	4145	4135	187
583	20240408	102400	120984580	4145	4145	4145	4145	27
584	20240408	102300	120872665	4150	4150	4150	4150	1
585	20240408	102200	120868515	4145	4145	4145	4145	0
586	20240408	102100	120868515	4145	4145	4145	4145	150
587	20240408	102000	120246765	4145	4150	4150	4145	51
588	20240408	101900	120035280	4150	4150	4150	4150	0
589	20240408	101800	120035280	4150	4150	4150	4150	154
590	20240408	101700	119396180	4150	4160	4160	4150	37
591	20240408	101600	119242620	4160	4160	4160	4160	0
592	20240408	101500	119242620	4160	4150	4160	4150	460
593	20240408	101400	117333000	4150	4150	4150	4150	234
594	20240408	101300	116361900	4150	4150	4150	4150	0
595	20240408	101200	116361900	4150	4150	4150	4150	0
596	20240408	101100	116361900	4150	4150	4150	4150	112
597	20240408	101000	115897100	4150	4150	4150	4150	0
598	20240408	100900	115897100	4150	4145	4150	4130	402
599	20240408	100800	114236055	4130	4130	4130	4130	0
600	20240408	100700	114236055	4130	4130	4130	4130	0
601	20240408	100600	114236055	4130	4130	4130	4130	0
602	20240408	100500	114236055	4130	4130	4130	4130	0
603	20240408	100400	114236055	4130	4130	4130	4130	0
604	20240408	100300	114236055	4130	4150	4150	4130	705
605	20240408	100200	111323885	4150	4150	4150	4150	0
606	20240408	100100	111323885	4150	4150	4150	4150	0
607	20240408	100000	111323885	4150	4130	4150	4130	279
608	20240408	095900	110170035	4130	4135	4135	4130	526
609	20240408	095800	107997405	4130	4135	4135	4130	50
610	20240408	095700	107790890	4130	4145	4145	4130	702
611	20240408	095600	104891250	4130	4130	4130	4130	0
612	20240408	095500	104891250	4130	4140	4140	4130	1000
613	20240408	095400	100760605	4140	4145	4145	4140	73
614	20240408	095300	100458275	4140	4140	4140	4140	118
615	20240408	095200	99969755	4135	4145	4145	4135	398
616	20240408	095100	98321930	4140	4140	4140	4140	0
617	20240408	095000	98321930	4140	4155	4155	4130	2011
618	20240408	094900	90002345	4155	4145	4155	4145	2
619	20240408	094800	89994045	4135	4155	4155	4135	570
620	20240408	094700	87627295	4145	4145	4145	4145	6
621	20240408	094600	87602425	4150	4150	4150	4150	964
622	20240408	094500	83601825	4150	4150	4150	4150	22
623	20240408	094400	83510525	4150	4150	4150	4150	10
624	20240408	094300	83469025	4150	4150	4150	4150	22
625	20240408	094200	83377725	4125	4150	4150	4125	3187
626	20240408	094100	70213225	4150	4150	4150	4150	0
627	20240408	094000	70213225	4150	4150	4150	4150	0
628	20240408	093900	70213225	4150	4150	4150	4150	180
629	20240408	093800	69466225	4150	4150	4150	4150	5
630	20240408	093700	69445475	4150	4140	4150	4140	919
631	20240408	093600	65640595	4140	4145	4145	4140	258
632	20240408	093500	64571700	4145	4145	4145	4145	0
633	20240408	093400	64571700	4145	4145	4145	4145	22
634	20240408	093300	64480510	4145	4145	4145	4145	100
635	20240408	093200	64066010	4145	4140	4145	4140	381
636	20240408	093100	62488560	4140	4150	4150	4140	342
637	20240408	093000	61070970	4150	4150	4150	4150	0
638	20240408	092900	61070970	4150	4150	4150	4150	132
639	20240408	092800	60523170	4150	4150	4150	4150	162
640	20240408	092700	59850870	4160	4160	4160	4160	0
641	20240408	092600	59850870	4160	4160	4160	4160	10
642	20240408	092500	59809270	4145	4130	4155	4130	924
643	20240408	092400	55975535	4130	4140	4140	4130	1137
644	20240408	092300	51277555	4135	4135	4135	4135	0
645	20240408	092200	51277555	4135	4140	4140	4135	1541
646	20240408	092100	44904225	4140	4140	4140	4140	0
647	20240408	092000	44904225	4140	4145	4145	4140	268
648	20240408	091900	43793395	4155	4155	4155	4155	10
649	20240408	091800	43751845	4155	4155	4155	4155	1
650	20240408	091700	43747690	4135	4155	4155	4135	2942
651	20240408	091600	31570095	4155	4155	4155	4155	1
652	20240408	091500	31565940	4145	4155	4155	4145	513
653	20240408	091400	29438505	4160	4160	4160	4160	64
654	20240408	091300	29172265	4160	4160	4160	4160	11
655	20240408	091200	29126505	4150	4160	4160	4150	723
656	20240408	091100	26121745	4165	4175	4175	4165	336
657	20240408	091000	24721395	4175	4175	4175	4175	1
658	20240408	090900	24717220	4165	4165	4165	4165	0
659	20240408	090800	24717220	4165	4165	4165	4165	310
660	20240408	090700	23426070	4160	4165	4165	4160	316
661	20240408	090600	22111270	4160	4160	4160	4160	1
662	20240408	090500	22107110	4150	4150	4150	4150	0
663	20240408	090400	22107110	4150	4160	4160	4150	2136
664	20240408	090300	13229755	4160	4180	4180	4160	608
665	20240408	090200	10698475	4185	4185	4185	4185	30
666	20240408	090100	10572925	4160	4165	4165	4160	124
667	20240408	090000	10056585	4230	4165	4230	4160	2411