KissMeData/046310/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191900	416702540	2690	2690	2690	2690	3487
3	20240408	191800	416702540	2690	2690	2690	2690	0
4	20240408	191700	416702540	2690	2690	2690	2690	0
5	20240408	191600	416702540	2690	2690	2690	2690	0
6	20240408	191500	416702540	2690	2690	2690	2690	0
7	20240408	191400	416702540	2690	2690	2690	2690	0
8	20240408	191300	416702540	2690	2690	2690	2690	0
9	20240408	191200	416702540	2690	2690	2690	2690	0
10	20240408	191100	416702540	2690	2690	2690	2690	0
11	20240408	191000	416702540	2690	2690	2690	2690	0
12	20240408	190900	416702540	2690	2690	2690	2690	0
13	20240408	190800	416702540	2690	2690	2690	2690	0
14	20240408	190700	416702540	2690	2690	2690	2690	0
15	20240408	190600	416702540	2690	2690	2690	2690	0
16	20240408	190500	416702540	2690	2690	2690	2690	0
17	20240408	190400	416702540	2690	2690	2690	2690	0
18	20240408	190300	416702540	2690	2690	2690	2690	0
19	20240408	190200	416702540	2690	2690	2690	2690	0
20	20240408	190100	416702540	2690	2690	2690	2690	0
21	20240408	190000	416702540	2690	2690	2690	2690	0
22	20240408	185900	416702540	2690	2690	2690	2690	0
23	20240408	185800	416702540	2690	2690	2690	2690	0
24	20240408	185700	416702540	2690	2690	2690	2690	0
25	20240408	185600	416702540	2690	2690	2690	2690	0
26	20240408	185500	416702540	2690	2690	2690	2690	0
27	20240408	185400	416702540	2690	2690	2690	2690	0
28	20240408	185300	416702540	2690	2690	2690	2690	0
29	20240408	185200	416702540	2690	2690	2690	2690	0
30	20240408	185100	416702540	2690	2690	2690	2690	0
31	20240408	185000	416702540	2690	2690	2690	2690	0
32	20240408	184900	416702540	2690	2690	2690	2690	3487
33	20240408	184800	416702540	2690	2690	2690	2690	0
34	20240408	184700	416702540	2690	2690	2690	2690	0
35	20240408	184600	416702540	2690	2690	2690	2690	0
36	20240408	184500	416702540	2690	2690	2690	2690	0
37	20240408	184400	416702540	2690	2690	2690	2690	0
38	20240408	184300	416702540	2690	2690	2690	2690	0
39	20240408	184200	416702540	2690	2690	2690	2690	0
40	20240408	184100	416702540	2690	2690	2690	2690	0
41	20240408	184000	416702540	2690	2690	2690	2690	0
42	20240408	183900	416702540	2690	2690	2690	2690	0
43	20240408	183800	416702540	2690	2690	2690	2690	0
44	20240408	183700	416702540	2690	2690	2690	2690	0
45	20240408	183600	416702540	2690	2690	2690	2690	0
46	20240408	183500	416702540	2690	2690	2690	2690	0
47	20240408	183400	416702540	2690	2690	2690	2690	0
48	20240408	183300	416702540	2690	2690	2690	2690	0
49	20240408	183200	416702540	2690	2690	2690	2690	0
50	20240408	183100	416702540	2690	2690	2690	2690	0
51	20240408	183000	416702540	2690	2690	2690	2690	0
52	20240408	182900	416702540	2690	2690	2690	2690	0
53	20240408	182800	416702540	2690	2690	2690	2690	0
54	20240408	182700	416702540	2690	2690	2690	2690	0
55	20240408	182600	416702540	2690	2690	2690	2690	0
56	20240408	182500	416702540	2690	2690	2690	2690	0
57	20240408	182400	416702540	2690	2690	2690	2690	0
58	20240408	182300	416702540	2690	2690	2690	2690	0
59	20240408	182200	416702540	2690	2690	2690	2690	0
60	20240408	182100	416702540	2690	2690	2690	2690	0
61	20240408	182000	416702540	2690	2690	2690	2690	0
62	20240408	181900	416702540	2690	2690	2690	2690	3487
63	20240408	181800	416702540	2690	2690	2690	2690	0
64	20240408	181700	416702540	2690	2690	2690	2690	0
65	20240408	181600	416702540	2690	2690	2690	2690	0
66	20240408	181500	416702540	2690	2690	2690	2690	0
67	20240408	181400	416702540	2690	2690	2690	2690	0
68	20240408	181300	416702540	2690	2690	2690	2690	0
69	20240408	181200	416702540	2690	2690	2690	2690	0
70	20240408	181100	416702540	2690	2690	2690	2690	0
71	20240408	181000	416702540	2690	2690	2690	2690	0
72	20240408	180900	416702540	2690	2690	2690	2690	0
73	20240408	180800	416702540	2690	2690	2690	2690	0
74	20240408	180700	416702540	2690	2690	2690	2690	0
75	20240408	180600	416702540	2690	2690	2690	2690	0
76	20240408	180500	416702540	2690	2690	2690	2690	0
77	20240408	180400	416702540	2690	2690	2690	2690	0
78	20240408	180300	416702540	2690	2690	2690	2690	0
79	20240408	180200	416702540	2690	2690	2690	2690	0
80	20240408	180100	416702540	2690	2690	2690	2690	0
81	20240408	180000	416702540	2690	2690	2690	2690	0
82	20240408	175900	416702540	2690	2690	2690	2690	0
83	20240408	175800	416702540	2690	2690	2690	2690	0
84	20240408	175700	416702540	2690	2690	2690	2690	0
85	20240408	175600	416702540	2690	2690	2690	2690	0
86	20240408	175500	416702540	2690	2690	2690	2690	0
87	20240408	175400	416702540	2690	2690	2690	2690	0
88	20240408	175300	416702540	2690	2690	2690	2690	0
89	20240408	175200	416702540	2690	2690	2690	2690	0
90	20240408	175100	416702540	2690	2690	2690	2690	0
91	20240408	175000	416702540	2690	2690	2690	2690	0
92	20240408	174900	416702540	2690	2690	2690	2690	3487
93	20240408	174800	416702540	2690	2690	2690	2690	0
94	20240408	174700	416702540	2690	2690	2690	2690	0
95	20240408	174600	416702540	2690	2690	2690	2690	0
96	20240408	174500	416702540	2690	2690	2690	2690	0
97	20240408	174400	416702540	2690	2690	2690	2690	0
98	20240408	174300	416702540	2690	2690	2690	2690	0
99	20240408	174200	416702540	2690	2690	2690	2690	0
100	20240408	174100	416702540	2690	2690	2690	2690	0
101	20240408	174000	416702540	2690	2690	2690	2690	0
102	20240408	173900	416702540	2690	2690	2690	2690	0
103	20240408	173800	416702540	2690	2690	2690	2690	0
104	20240408	173700	416702540	2690	2690	2690	2690	0
105	20240408	173600	416702540	2690	2690	2690	2690	0
106	20240408	173500	416702540	2690	2690	2690	2690	0
107	20240408	173400	416702540	2690	2690	2690	2690	0
108	20240408	173300	416702540	2690	2690	2690	2690	0
109	20240408	173200	416702540	2690	2690	2690	2690	0
110	20240408	173100	416702540	2690	2690	2690	2690	0
111	20240408	173000	416702540	2690	2690	2690	2690	0
112	20240408	172900	416702540	2690	2690	2690	2690	0
113	20240408	172800	416702540	2690	2690	2690	2690	0
114	20240408	172700	416702540	2690	2690	2690	2690	0
115	20240408	172600	416702540	2690	2690	2690	2690	0
116	20240408	172500	416702540	2690	2690	2690	2690	0
117	20240408	172400	416702540	2690	2690	2690	2690	0
118	20240408	172300	416702540	2690	2690	2690	2690	0
119	20240408	172200	416702540	2690	2690	2690	2690	0
120	20240408	172100	416702540	2690	2690	2690	2690	0
121	20240408	172000	416702540	2690	2690	2690	2690	0
122	20240408	171900	416702540	2690	2690	2690	2690	3487
123	20240408	171800	416702540	2690	2690	2690	2690	0
124	20240408	171700	416702540	2690	2690	2690	2690	0
125	20240408	171600	416702540	2690	2690	2690	2690	0
126	20240408	171500	416702540	2690	2690	2690	2690	0
127	20240408	171400	416702540	2690	2690	2690	2690	0
128	20240408	171300	416702540	2690	2690	2690	2690	0
129	20240408	171200	416702540	2690	2690	2690	2690	0
130	20240408	171100	416702540	2690	2690	2690	2690	0
131	20240408	171000	416702540	2690	2690	2690	2690	0
132	20240408	170900	416702540	2690	2690	2690	2690	0
133	20240408	170800	416702540	2690	2690	2690	2690	0
134	20240408	170700	416702540	2690	2690	2690	2690	0
135	20240408	170600	416702540	2690	2690	2690	2690	0
136	20240408	170500	416702540	2690	2690	2690	2690	0
137	20240408	170400	416702540	2690	2690	2690	2690	0
138	20240408	170300	416702540	2690	2690	2690	2690	0
139	20240408	170200	416702540	2690	2690	2690	2690	0
140	20240408	170100	416702540	2690	2690	2690	2690	0
141	20240408	170000	416702540	2690	2690	2690	2690	0
142	20240408	165900	416702540	2690	2690	2690	2690	0
143	20240408	165800	416702540	2690	2690	2690	2690	0
144	20240408	165700	416702540	2690	2690	2690	2690	0
145	20240408	165600	416702540	2690	2690	2690	2690	0
146	20240408	165500	416702540	2690	2690	2690	2690	0
147	20240408	165400	416702540	2690	2690	2690	2690	0
148	20240408	165300	416702540	2690	2690	2690	2690	0
149	20240408	165200	416702540	2690	2690	2690	2690	0
150	20240408	165100	416702540	2690	2690	2690	2690	0
151	20240408	165000	416702540	2690	2690	2690	2690	0
152	20240408	164900	416702540	2690	2690	2690	2690	3487
153	20240408	164800	416702540	2690	2690	2690	2690	0
154	20240408	164700	416702540	2690	2690	2690	2690	0
155	20240408	164600	416702540	2690	2690	2690	2690	0
156	20240408	164500	416702540	2690	2690	2690	2690	0
157	20240408	164400	416702540	2690	2690	2690	2690	0
158	20240408	164300	416702540	2690	2690	2690	2690	0
159	20240408	164200	416702540	2690	2690	2690	2690	0
160	20240408	164100	416702540	2690	2690	2690	2690	0
161	20240408	164000	416702540	2690	2690	2690	2690	0
162	20240408	163900	416702540	2690	2690	2690	2690	0
163	20240408	163800	416702540	2690	2690	2690	2690	0
164	20240408	163700	416702540	2690	2690	2690	2690	0
165	20240408	163600	416702540	2690	2690	2690	2690	0
166	20240408	163500	416702540	2690	2690	2690	2690	0
167	20240408	163400	416702540	2690	2690	2690	2690	0
168	20240408	163300	416702540	2690	2690	2690	2690	0
169	20240408	163200	416702540	2690	2690	2690	2690	0
170	20240408	163100	416702540	2690	2690	2690	2690	0
171	20240408	163000	416702540	2690	2690	2690	2690	0
172	20240408	162900	416702540	2690	2690	2690	2690	0
173	20240408	162800	416702540	2690	2690	2690	2690	0
174	20240408	162700	416702540	2690	2690	2690	2690	0
175	20240408	162600	416702540	2690	2690	2690	2690	0
176	20240408	162500	416702540	2690	2690	2690	2690	0
177	20240408	162400	416702540	2690	2690	2690	2690	0
178	20240408	162300	416702540	2690	2690	2690	2690	0
179	20240408	162200	416702540	2690	2690	2690	2690	0
180	20240408	162100	416702540	2690	2690	2690	2690	0
181	20240408	162000	416702540	2690	2690	2690	2690	0
182	20240408	161900	416702540	2690	2690	2690	2690	3487
183	20240408	161800	416702540	2690	2690	2690	2690	0
184	20240408	161700	416702540	2690	2690	2690	2690	0
185	20240408	161600	416702540	2690	2690	2690	2690	0
186	20240408	161500	416702540	2690	2690	2690	2690	0
187	20240408	161400	416702540	2690	2690	2690	2690	0
188	20240408	161300	416702540	2690	2690	2690	2690	0
189	20240408	161200	416702540	2690	2690	2690	2690	0
190	20240408	161100	416702540	2690	2690	2690	2690	0
191	20240408	161000	416702540	2690	2690	2690	2690	0
192	20240408	160900	416702540	2690	2690	2690	2690	0
193	20240408	160800	416702540	2690	2690	2690	2690	0
194	20240408	160700	416702540	2690	2690	2690	2690	0
195	20240408	160600	416702540	2690	2690	2690	2690	0
196	20240408	160500	416702540	2690	2690	2690	2690	0
197	20240408	160400	416702540	2690	2690	2690	2690	0
198	20240408	160300	416702540	2690	2690	2690	2690	0
199	20240408	160200	416702540	2690	2690	2690	2690	0
200	20240408	160100	416702540	2690	2690	2690	2690	0
201	20240408	160000	416702540	2690	2690	2690	2690	0
202	20240408	155900	416702540	2690	2690	2690	2690	0
203	20240408	155800	416702540	2690	2690	2690	2690	0
204	20240408	155700	416702540	2690	2690	2690	2690	0
205	20240408	155600	416702540	2690	2690	2690	2690	0
206	20240408	155500	416702540	2690	2690	2690	2690	0
207	20240408	155400	416702540	2690	2690	2690	2690	0
208	20240408	155300	416702540	2690	2690	2690	2690	0
209	20240408	155200	416702540	2690	2690	2690	2690	0
210	20240408	155100	416702540	2690	2690	2690	2690	0
211	20240408	155000	416702540	2690	2690	2690	2690	0
212	20240408	154900	416702540	2690	2690	2690	2690	3487
213	20240408	154800	416702540	2690	2690	2690	2690	0
214	20240408	154700	416702540	2690	2690	2690	2690	0
215	20240408	154600	416702540	2690	2690	2690	2690	0
216	20240408	154500	416702540	2690	2690	2690	2690	0
217	20240408	154400	416702540	2690	2690	2690	2690	0
218	20240408	154300	416702540	2690	2690	2690	2690	0
219	20240408	154200	416702540	2690	2690	2690	2690	0
220	20240408	154100	416702540	2690	2690	2690	2690	0
221	20240408	154000	416702540	2690	2690	2690	2690	0
222	20240408	153900	416702540	2690	2690	2690	2690	0
223	20240408	153800	416702540	2690	2690	2690	2690	0
224	20240408	153700	416702540	2690	2690	2690	2690	0
225	20240408	153600	416702540	2690	2690	2690	2690	0
226	20240408	153500	416702540	2690	2690	2690	2690	0
227	20240408	153400	416702540	2690	2690	2690	2690	0
228	20240408	153300	416702540	2690	2690	2690	2690	0
229	20240408	153200	416702540	2690	2690	2690	2690	0
230	20240408	153100	416702540	2690	2690	2690	2690	0
231	20240408	153000	416702540	2690	2690	2690	2690	3487
232	20240408	152900	407322510	2685	2685	2685	2685	0
233	20240408	152800	407322510	2685	2685	2685	2685	0
234	20240408	152700	407322510	2685	2685	2685	2685	0
235	20240408	152600	407322510	2685	2685	2685	2685	0
236	20240408	152500	407322510	2685	2685	2685	2685	0
237	20240408	152400	407322510	2685	2685	2685	2685	0
238	20240408	152300	407322510	2685	2685	2685	2685	0
239	20240408	152200	407322510	2685	2685	2685	2685	0
240	20240408	152100	407322510	2685	2685	2685	2685	0
241	20240408	152000	407322510	2685	2685	2685	2685	0
242	20240408	151900	407322510	2685	2695	2695	2685	325
243	20240408	151800	406448475	2700	2700	2700	2700	0
244	20240408	151700	406448475	2700	2695	2700	2695	2
245	20240408	151600	406443080	2695	2695	2695	2695	335
246	20240408	151500	405540255	2695	2695	2695	2695	112
247	20240408	151400	405238415	2690	2690	2690	2690	98
248	20240408	151300	404974795	2685	2685	2685	2685	0
249	20240408	151200	404974795	2685	2690	2690	2685	28
250	20240408	151100	404899485	2700	2700	2700	2700	0
251	20240408	151000	404899485	2700	2700	2700	2700	0
252	20240408	150900	404899485	2700	2700	2700	2700	2
253	20240408	150800	404894085	2690	2695	2695	2690	4947
254	20240408	150700	391586560	2695	2700	2700	2695	4
255	20240408	150600	391575775	2695	2700	2700	2695	3
256	20240408	150500	391567680	2700	2700	2700	2700	0
257	20240408	150400	391567680	2700	2695	2700	2695	126
258	20240408	150300	391227760	2695	2695	2695	2695	2
259	20240408	150200	391222370	2695	2695	2695	2695	0
260	20240408	150100	391222370	2695	2695	2695	2695	0
261	20240408	150000	391222370	2695	2695	2695	2695	2
262	20240408	145900	391216980	2695	2695	2695	2695	0
263	20240408	145800	391216980	2695	2695	2695	2695	1000
264	20240408	145700	388521980	2700	2700	2700	2700	2
265	20240408	145600	388516580	2700	2700	2700	2700	0
266	20240408	145500	388516580	2700	2695	2700	2695	920
267	20240408	145400	386033995	2695	2695	2695	2695	2
268	20240408	145300	386028605	2695	2695	2695	2695	0
269	20240408	145200	386028605	2695	2695	2695	2695	0
270	20240408	145100	386028605	2695	2695	2695	2695	2
271	20240408	145000	386023215	2695	2695	2695	2695	0
272	20240408	144900	386023215	2695	2695	2695	2695	371
273	20240408	144800	385023370	2700	2700	2700	2700	2
274	20240408	144700	385017970	2690	2690	2690	2690	0
275	20240408	144600	385017970	2690	2690	2690	2690	0
276	20240408	144500	385017970	2690	2700	2700	2690	62
277	20240408	144400	384851170	2700	2700	2700	2700	0
278	20240408	144300	384851170	2700	2700	2700	2700	0
279	20240408	144200	384851170	2700	2700	2700	2700	2
280	20240408	144100	384845770	2690	2695	2695	2685	2087
281	20240408	144000	379240340	2695	2695	2695	2695	0
282	20240408	143900	379240340	2695	2695	2695	2695	2
283	20240408	143800	379234950	2695	2690	2695	2690	23
284	20240408	143700	379172990	2690	2690	2690	2690	43
285	20240408	143600	379057320	2680	2695	2695	2680	3502
286	20240408	143500	369661885	2685	2685	2685	2685	799
287	20240408	143400	367516570	2685	2695	2695	2685	15275
288	20240408	143300	326473050	2695	2695	2695	2695	12
289	20240408	143200	326440710	2695	2695	2695	2695	3
290	20240408	143100	326432625	2695	2695	2695	2695	8602
291	20240408	143000	303250235	2700	2700	2700	2700	2
292	20240408	142900	303244835	2700	2700	2700	2700	0
293	20240408	142800	303244835	2700	2700	2700	2700	103
294	20240408	142700	302966735	2700	2700	2700	2700	2
295	20240408	142600	302961335	2695	2695	2695	2695	164
296	20240408	142500	302519355	2700	2700	2700	2700	0
297	20240408	142400	302519355	2700	2700	2700	2700	2
298	20240408	142300	302513955	2700	2700	2700	2700	0
299	20240408	142200	302513955	2700	2700	2700	2700	0
300	20240408	142100	302513955	2700	2700	2700	2700	2
301	20240408	142000	302508555	2695	2695	2695	2695	0
302	20240408	141900	302508555	2695	2695	2695	2695	5
303	20240408	141800	302495080	2695	2700	2700	2695	172
304	20240408	141700	302031280	2700	2700	2700	2700	1000
305	20240408	141600	299331280	2700	2700	2700	2700	0
306	20240408	141500	299331280	2700	2700	2700	2700	3
307	20240408	141400	299323180	2700	2700	2700	2700	2000
308	20240408	141300	293923180	2700	2700	2700	2700	0
309	20240408	141200	293923180	2700	2700	2700	2700	3
310	20240408	141100	293915080	2705	2705	2705	2705	0
311	20240408	141000	293915080	2705	2705	2705	2705	0
312	20240408	140900	293915080	2705	2705	2705	2705	3
313	20240408	140800	293906965	2700	2700	2700	2700	0
314	20240408	140700	293906965	2700	2700	2700	2700	26
315	20240408	140600	293836765	2705	2705	2705	2705	3
316	20240408	140500	293828650	2705	2705	2705	2705	0
317	20240408	140400	293828650	2705	2705	2705	2705	0
318	20240408	140300	293828650	2705	2705	2705	2705	3
319	20240408	140200	293820535	2700	2700	2700	2700	0
320	20240408	140100	293820535	2700	2700	2700	2700	0
321	20240408	140000	293820535	2700	2700	2700	2700	3692
322	20240408	135900	283852135	2690	2690	2690	2690	100
323	20240408	135800	283583135	2690	2690	2690	2690	5
324	20240408	135700	283569685	2690	2700	2700	2690	103
325	20240408	135600	283292525	2695	2695	2695	2695	0
326	20240408	135500	283292525	2695	2695	2695	2695	28
327	20240408	135400	283217065	2695	2695	2695	2695	2013
328	20240408	135300	277792030	2695	2695	2695	2695	0
329	20240408	135200	277792030	2695	2695	2695	2695	500
330	20240408	135100	276444530	2690	2695	2695	2690	35
331	20240408	135000	276350365	2695	2695	2695	2695	75
332	20240408	134900	276148240	2695	2695	2695	2695	10
333	20240408	134800	276121290	2695	2695	2695	2695	9
334	20240408	134700	276097035	2695	2695	2695	2695	45
335	20240408	134600	275975760	2695	2695	2695	2695	0
336	20240408	134500	275975760	2695	2695	2695	2695	3
337	20240408	134400	275967675	2690	2695	2695	2690	220
338	20240408	134300	275375725	2695	2695	2695	2695	53
339	20240408	134200	275232890	2695	2695	2695	2690	2064
340	20240408	134100	269680410	2695	2695	2695	2695	30
341	20240408	134000	269599560	2700	2695	2700	2695	666
342	20240408	133900	267804685	2695	2700	2700	2695	1003
343	20240408	133800	265101585	2695	2695	2695	2695	5
344	20240408	133700	265088110	2695	2695	2695	2695	6
345	20240408	133600	265071940	2695	2700	2700	2695	8
346	20240408	133500	265050365	2700	2700	2700	2700	0
347	20240408	133400	265050365	2700	2695	2700	2695	1011
348	20240408	133300	262325665	2700	2700	2700	2700	3
349	20240408	133200	262317565	2700	2700	2700	2700	0
350	20240408	133100	262317565	2700	2695	2700	2695	93
351	20240408	133000	262066560	2700	2700	2700	2695	766
352	20240408	132900	260001300	2700	2700	2700	2700	5
353	20240408	132800	259987800	2700	2700	2700	2700	2500
354	20240408	132700	253237800	2700	2700	2700	2700	3
355	20240408	132600	253229700	2700	2700	2700	2700	0
356	20240408	132500	253229700	2700	2700	2700	2700	2100
357	20240408	132400	247559700	2700	2700	2700	2700	3
358	20240408	132300	247551600	2700	2700	2700	2700	0
359	20240408	132200	247551600	2700	2700	2700	2700	10
360	20240408	132100	247524600	2700	2700	2700	2700	3
361	20240408	132000	247516500	2700	2700	2700	2700	11
362	20240408	131900	247486800	2700	2700	2700	2700	0
363	20240408	131800	247486800	2700	2700	2700	2700	3
364	20240408	131700	247478700	2700	2700	2700	2700	0
365	20240408	131600	247478700	2700	2700	2700	2700	0
366	20240408	131500	247478700	2700	2700	2700	2700	3
367	20240408	131400	247470600	2700	2700	2700	2700	0
368	20240408	131300	247470600	2700	2700	2700	2700	0
369	20240408	131200	247470600	2700	2700	2700	2700	191
370	20240408	131100	246954900	2700	2700	2700	2700	82
371	20240408	131000	246733500	2700	2700	2700	2700	4
372	20240408	130900	246722700	2700	2700	2700	2700	3
373	20240408	130800	246714600	2700	2705	2705	2700	8609
374	20240408	130700	223468675	2715	2710	2715	2710	100
375	20240408	130600	223197580	2705	2705	2705	2705	188
376	20240408	130500	222689040	2705	2705	2705	2705	38
377	20240408	130400	222586250	2705	2705	2705	2705	0
378	20240408	130300	222586250	2705	2705	2705	2705	3
379	20240408	130200	222578135	2705	2705	2705	2705	50
380	20240408	130100	222442885	2705	2705	2705	2705	25
381	20240408	130000	222375260	2705	2705	2705	2705	3
382	20240408	125900	222367145	2700	2700	2700	2700	5
383	20240408	125800	222353645	2700	2700	2700	2700	1
384	20240408	125700	222350945	2700	2710	2710	2700	20
385	20240408	125600	222296910	2710	2710	2710	2710	0
386	20240408	125500	222296910	2710	2710	2710	2710	0
387	20240408	125400	222296910	2710	2710	2710	2710	3
388	20240408	125300	222288780	2710	2710	2710	2710	0
389	20240408	125200	222288780	2710	2710	2710	2710	0
390	20240408	125100	222288780	2710	2710	2710	2710	3
391	20240408	125000	222280650	2700	2700	2700	2700	128
392	20240408	124900	221935050	2710	2710	2710	2710	0
393	20240408	124800	221935050	2710	2710	2710	2710	3
394	20240408	124700	221926920	2710	2710	2710	2710	0
395	20240408	124600	221926920	2710	2710	2710	2710	0
396	20240408	124500	221926920	2710	2710	2710	2710	3
397	20240408	124400	221918790	2705	2705	2705	2705	10
398	20240408	124300	221891740	2715	2715	2715	2715	0
399	20240408	124200	221891740	2715	2715	2715	2715	4
400	20240408	124100	221880880	2715	2715	2715	2715	0
401	20240408	124000	221880880	2715	2715	2715	2715	5
402	20240408	123900	221867305	2715	2715	2715	2715	3
403	20240408	123800	221859160	2715	2715	2715	2715	410
404	20240408	123700	220746010	2715	2715	2715	2715	0
405	20240408	123600	220746010	2715	2715	2715	2715	3
406	20240408	123500	220737865	2700	2700	2700	2700	0
407	20240408	123400	220737865	2700	2705	2705	2700	287
408	20240408	123300	219962340	2715	2715	2715	2715	3
409	20240408	123200	219954195	2715	2715	2715	2715	1
410	20240408	123100	219951480	2710	2710	2710	2710	16
411	20240408	123000	219908120	2715	2710	2715	2710	48
412	20240408	122900	219777810	2710	2705	2710	2705	92
413	20240408	122800	219528625	2705	2705	2705	2705	2790
414	20240408	122700	211981675	2705	2705	2705	2705	3
415	20240408	122600	211973560	2705	2705	2705	2705	0
416	20240408	122500	211973560	2705	2705	2705	2705	30
417	20240408	122400	211892410	2705	2710	2715	2705	234
418	20240408	122300	211259415	2715	2715	2715	2715	0
419	20240408	122200	211259415	2715	2715	2715	2715	0
420	20240408	122100	211259415	2715	2715	2715	2715	3
421	20240408	122000	211251270	2715	2715	2715	2715	0
422	20240408	121900	211251270	2715	2715	2715	2715	0
423	20240408	121800	211251270	2715	2715	2715	2715	3
424	20240408	121700	211243125	2715	2715	2715	2715	0
425	20240408	121600	211243125	2715	2715	2715	2715	0
426	20240408	121500	211243125	2715	2715	2715	2715	21
427	20240408	121400	211186110	2715	2715	2715	2715	0
428	20240408	121300	211186110	2715	2715	2715	2715	0
429	20240408	121200	211186110	2715	2715	2715	2715	3
430	20240408	121100	211177965	2715	2715	2715	2715	0
431	20240408	121000	211177965	2715	2715	2715	2715	730
432	20240408	120900	209196015	2715	2715	2715	2715	3
433	20240408	120800	209187870	2715	2715	2715	2715	0
434	20240408	120700	209187870	2715	2715	2715	2715	0
435	20240408	120600	209187870	2715	2715	2715	2715	3
436	20240408	120500	209179725	2710	2710	2710	2710	106
437	20240408	120400	208892465	2710	2710	2710	2710	94
438	20240408	120300	208637725	2710	2710	2710	2710	3
439	20240408	120200	208629595	2710	2710	2710	2710	0
440	20240408	120100	208629595	2710	2710	2710	2710	0
441	20240408	120000	208629595	2710	2710	2710	2710	3
442	20240408	115900	208621465	2710	2710	2710	2710	7
443	20240408	115800	208602495	2710	2710	2710	2710	0
444	20240408	115700	208602495	2710	2710	2710	2710	3
445	20240408	115600	208594365	2705	2705	2705	2705	0
446	20240408	115500	208594365	2705	2705	2705	2705	1
447	20240408	115400	208591660	2710	2710	2710	2710	3
448	20240408	115300	208583530	2710	2710	2710	2710	0
449	20240408	115200	208583530	2710	2710	2710	2710	0
450	20240408	115100	208583530	2710	2710	2710	2710	3
451	20240408	115000	208575400	2700	2700	2700	2700	200
452	20240408	114900	208035400	2710	2710	2710	2710	0
453	20240408	114800	208035400	2710	2710	2710	2710	3
454	20240408	114700	208027270	2710	2710	2710	2710	0
455	20240408	114600	208027270	2710	2710	2710	2710	51
456	20240408	114500	207889060	2705	2715	2715	2705	1150
457	20240408	114400	204778280	2715	2715	2715	2715	0
458	20240408	114300	204778280	2715	2715	2715	2715	0
459	20240408	114200	204778280	2715	2715	2715	2715	3
460	20240408	114100	204770135	2705	2705	2705	2705	1730
461	20240408	114000	200090485	2705	2705	2705	2705	2
462	20240408	113900	200085075	2715	2715	2715	2715	3
463	20240408	113800	200076930	2715	2715	2715	2715	0
464	20240408	113700	200076930	2715	2715	2715	2715	0
465	20240408	113600	200076930	2715	2715	2715	2715	3
466	20240408	113500	200068785	2715	2715	2715	2715	0
467	20240408	113400	200068785	2715	2715	2715	2715	8
468	20240408	113300	200047065	2720	2720	2720	2720	3
469	20240408	113200	200038905	2715	2715	2715	2715	22
470	20240408	113100	199979175	2715	2715	2715	2715	30
471	20240408	113000	199897725	2715	2715	2715	2715	3
472	20240408	112900	199889580	2715	2715	2715	2715	0
473	20240408	112800	199889580	2715	2715	2715	2715	0
474	20240408	112700	199889580	2715	2715	2715	2715	3
475	20240408	112600	199881435	2710	2715	2715	2710	19
476	20240408	112500	199829940	2715	2710	2715	2710	1079
477	20240408	112400	196900545	2715	2715	2715	2715	3
478	20240408	112300	196892400	2715	2715	2715	2715	0
479	20240408	112200	196892400	2715	2715	2715	2715	2
480	20240408	112100	196886970	2715	2710	2715	2710	3
481	20240408	112000	196878830	2710	2710	2710	2710	4
482	20240408	111900	196867990	2710	2710	2710	2710	0
483	20240408	111800	196867990	2710	2720	2720	2710	1233
484	20240408	111700	193526530	2715	2705	2715	2705	2572
485	20240408	111600	186556000	2705	2705	2705	2705	1421
486	20240408	111500	182712195	2705	2705	2705	2705	3
487	20240408	111400	182704080	2700	2700	2700	2700	0
488	20240408	111300	182704080	2700	2700	2700	2700	0
489	20240408	111200	182704080	2700	2700	2700	2700	421
490	20240408	111100	181567380	2700	2700	2700	2700	0
491	20240408	111000	181567380	2700	2700	2700	2700	1
492	20240408	110900	181564680	2705	2705	2705	2705	3
493	20240408	110800	181556565	2700	2700	2700	2700	143
494	20240408	110700	181170465	2700	2700	2700	2700	100
495	20240408	110600	180900465	2700	2705	2705	2700	7
496	20240408	110500	180881550	2700	2700	2700	2700	10
497	20240408	110400	180854550	2705	2705	2705	2705	0
498	20240408	110300	180854550	2705	2705	2705	2705	3
499	20240408	110200	180846435	2705	2700	2705	2700	128
500	20240408	110100	180500830	2700	2700	2700	2700	1
501	20240408	110000	180498130	2700	2700	2700	2700	3
502	20240408	105900	180490030	2700	2700	2700	2700	0
503	20240408	105800	180490030	2700	2700	2700	2700	51
504	20240408	105700	180352330	2700	2705	2705	2700	2483
505	20240408	105600	173648215	2705	2700	2705	2700	1525
506	20240408	105500	169530710	2705	2705	2705	2705	6
507	20240408	105400	169514480	2705	2705	2705	2705	39
508	20240408	105300	169408985	2705	2705	2705	2705	16
509	20240408	105200	169365705	2705	2705	2705	2705	2
510	20240408	105100	169360295	2710	2710	2710	2710	7
511	20240408	105000	169341325	2700	2705	2705	2700	3800
512	20240408	104900	159080120	2710	2710	2710	2710	0
513	20240408	104800	159080120	2710	2710	2710	2710	3
514	20240408	104700	159071990	2710	2710	2710	2710	0
515	20240408	104600	159071990	2710	2710	2710	2710	10
516	20240408	104500	159044890	2705	2705	2705	2705	543
517	20240408	104400	157576075	2705	2705	2705	2705	1114
518	20240408	104300	154562705	2705	2705	2705	2705	4
519	20240408	104200	154551885	2705	2710	2710	2705	39
520	20240408	104100	154446375	2710	2710	2710	2710	0
521	20240408	104000	154446375	2710	2710	2710	2710	1691
522	20240408	103900	149863765	2715	2715	2715	2715	3
523	20240408	103800	149855620	2715	2715	2715	2715	0
524	20240408	103700	149855620	2715	2715	2715	2715	0
525	20240408	103600	149855620	2715	2715	2715	2715	76
526	20240408	103500	149649280	2715	2715	2715	2715	0
527	20240408	103400	149649280	2715	2715	2715	2715	0
528	20240408	103300	149649280	2715	2715	2715	2715	3
529	20240408	103200	149641135	2715	2715	2715	2715	10
530	20240408	103100	149613985	2715	2715	2715	2715	1
531	20240408	103000	149611270	2715	2715	2715	2715	3
532	20240408	102900	149603125	2715	2715	2715	2715	1
533	20240408	102800	149600410	2720	2720	2720	2720	0
534	20240408	102700	149600410	2720	2720	2720	2720	3
535	20240408	102600	149592250	2720	2720	2720	2720	5
536	20240408	102500	149578650	2725	2720	2725	2720	39
537	20240408	102400	149472565	2715	2710	2715	2710	337
538	20240408	102300	148557710	2710	2710	2710	2710	300
539	20240408	102200	147744710	2710	2710	2710	2710	1
540	20240408	102100	147742000	2710	2715	2715	2710	35
541	20240408	102000	147647135	2715	2715	2715	2715	10
542	20240408	101900	147619985	2715	2715	2715	2715	0
543	20240408	101800	147619985	2715	2710	2715	2710	95
544	20240408	101700	147362530	2710	2710	2710	2710	129
545	20240408	101600	147012940	2715	2715	2715	2715	0
546	20240408	101500	147012940	2715	2715	2715	2715	3
547	20240408	101400	147004795	2715	2715	2715	2715	0
548	20240408	101300	147004795	2715	2715	2715	2715	0
549	20240408	101200	147004795	2715	2715	2715	2715	3
550	20240408	101100	146996650	2715	2715	2715	2715	0
551	20240408	101000	146996650	2715	2715	2715	2715	0
552	20240408	100900	146996650	2715	2715	2715	2715	3
553	20240408	100800	146988505	2715	2715	2715	2715	5
554	20240408	100700	146974930	2715	2715	2715	2715	0
555	20240408	100600	146974930	2715	2715	2715	2715	4
556	20240408	100500	146964070	2715	2715	2715	2715	20
557	20240408	100400	146909770	2715	2710	2715	2710	34
558	20240408	100300	146817520	2710	2710	2710	2700	2102
559	20240408	100200	141140040	2705	2715	2715	2705	2705
560	20240408	100100	133821330	2715	2720	2740	2715	3135
561	20240408	100000	125302015	2720	2720	2720	2720	3
562	20240408	095900	125293855	2720	2720	2720	2720	0
563	20240408	095800	125293855	2720	2720	2720	2720	0
564	20240408	095700	125293855	2720	2720	2720	2720	3
565	20240408	095600	125285695	2720	2720	2720	2720	2
566	20240408	095500	125280255	2720	2715	2720	2715	24
567	20240408	095400	125214980	2710	2725	2725	2710	18069
568	20240408	095300	76247400	2725	2730	2740	2715	17352
569	20240408	095200	29101635	2730	2730	2730	2730	588
570	20240408	095100	27496395	2730	2725	2730	2725	676
571	20240408	095000	25653980	2725	2725	2725	2725	0
572	20240408	094900	25653980	2725	2725	2725	2725	0
573	20240408	094800	25653980	2725	2725	2725	2725	3
574	20240408	094700	25645805	2725	2725	2725	2725	0
575	20240408	094600	25645805	2725	2725	2725	2725	0
576	20240408	094500	25645805	2725	2725	2725	2725	3
577	20240408	094400	25637630	2725	2720	2725	2720	150
578	20240408	094300	25229520	2720	2720	2720	2720	178
579	20240408	094200	24745360	2720	2725	2725	2720	633
580	20240408	094100	23020660	2720	2720	2725	2720	171
581	20240408	094000	22555165	2725	2725	2725	2725	0
582	20240408	093900	22555165	2725	2725	2725	2725	32
583	20240408	093800	22467965	2715	2715	2715	2715	60
584	20240408	093700	22305065	2725	2720	2725	2715	411
585	20240408	093600	21188030	2725	2725	2725	2725	3
586	20240408	093500	21179855	2725	2725	2725	2725	0
587	20240408	093400	21179855	2725	2725	2725	2725	0
588	20240408	093300	21179855	2725	2725	2725	2725	3
589	20240408	093200	21171680	2725	2725	2725	2725	0
590	20240408	093100	21171680	2725	2725	2725	2725	0
591	20240408	093000	21171680	2725	2725	2725	2725	3
592	20240408	092900	21163505	2720	2720	2720	2720	0
593	20240408	092800	21163505	2720	2720	2720	2720	1823
594	20240408	092700	16204945	2725	2730	2730	2725	1835
595	20240408	092600	11204555	2730	2730	2730	2725	90
596	20240408	092500	10959050	2735	2735	2735	2735	0
597	20240408	092400	10959050	2735	2730	2735	2730	170
598	20240408	092300	10494670	2730	2730	2730	2730	300
599	20240408	092200	9675670	2730	2730	2730	2730	107
600	20240408	092100	9383560	2735	2735	2735	2735	12
601	20240408	092000	9350740	2735	2735	2735	2735	0
602	20240408	091900	9350740	2735	2735	2735	2735	0
603	20240408	091800	9350740	2735	2735	2735	2735	3
604	20240408	091700	9342535	2735	2735	2735	2735	0
605	20240408	091600	9342535	2735	2735	2735	2735	0
606	20240408	091500	9342535	2735	2735	2735	2735	73
607	20240408	091400	9142880	2725	2725	2725	2725	100
608	20240408	091300	8870380	2735	2735	2735	2735	0
609	20240408	091200	8870380	2735	2735	2735	2735	3
610	20240408	091100	8862175	2735	2730	2735	2725	735
611	20240408	091000	6855600	2725	2735	2735	2725	46
612	20240408	090900	6730180	2735	2735	2735	2735	3
613	20240408	090800	6721975	2730	2730	2730	2730	300
614	20240408	090700	5902975	2735	2725	2735	2725	186
615	20240408	090600	5396095	2725	2740	2740	2725	105
616	20240408	090500	5109775	2740	2730	2740	2730	312
617	20240408	090400	4257575	2725	2725	2725	2725	6
618	20240408	090300	4241225	2725	2730	2730	2725	5
619	20240408	090200	4227585	2725	2730	2730	2725	5
620	20240408	090100	4213955	2725	2735	2740	2725	242
621	20240408	090000	3553775	2735	2740	2740	2735	1267