KissMeData/348080/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204400	411853615	1770	1770	1770	1770	2123
3	20240408	204300	411853615	1770	1770	1770	1770	0
4	20240408	204200	411853615	1770	1770	1770	1770	0
5	20240408	204100	411853615	1770	1770	1770	1770	0
6	20240408	204000	411853615	1770	1770	1770	1770	0
7	20240408	203900	411853615	1770	1770	1770	1770	0
8	20240408	203800	411853615	1770	1770	1770	1770	0
9	20240408	203700	411853615	1770	1770	1770	1770	0
10	20240408	203600	411853615	1770	1770	1770	1770	0
11	20240408	203500	411853615	1770	1770	1770	1770	0
12	20240408	203400	411853615	1770	1770	1770	1770	0
13	20240408	203300	411853615	1770	1770	1770	1770	0
14	20240408	203200	411853615	1770	1770	1770	1770	0
15	20240408	203100	411853615	1770	1770	1770	1770	0
16	20240408	203000	411853615	1770	1770	1770	1770	0
17	20240408	202900	411853615	1770	1770	1770	1770	0
18	20240408	202800	411853615	1770	1770	1770	1770	0
19	20240408	202700	411853615	1770	1770	1770	1770	0
20	20240408	202600	411853615	1770	1770	1770	1770	0
21	20240408	202500	411853615	1770	1770	1770	1770	0
22	20240408	202400	411853615	1770	1770	1770	1770	0
23	20240408	202300	411853615	1770	1770	1770	1770	0
24	20240408	202200	411853615	1770	1770	1770	1770	0
25	20240408	202100	411853615	1770	1770	1770	1770	0
26	20240408	202000	411853615	1770	1770	1770	1770	0
27	20240408	201900	411853615	1770	1770	1770	1770	0
28	20240408	201800	411853615	1770	1770	1770	1770	0
29	20240408	201700	411853615	1770	1770	1770	1770	0
30	20240408	201600	411853615	1770	1770	1770	1770	0
31	20240408	201500	411853615	1770	1770	1770	1770	0
32	20240408	201400	411853615	1770	1770	1770	1770	2123
33	20240408	201300	411853615	1770	1770	1770	1770	0
34	20240408	201200	411853615	1770	1770	1770	1770	0
35	20240408	201100	411853615	1770	1770	1770	1770	0
36	20240408	201000	411853615	1770	1770	1770	1770	0
37	20240408	200900	411853615	1770	1770	1770	1770	0
38	20240408	200800	411853615	1770	1770	1770	1770	0
39	20240408	200700	411853615	1770	1770	1770	1770	0
40	20240408	200600	411853615	1770	1770	1770	1770	0
41	20240408	200500	411853615	1770	1770	1770	1770	0
42	20240408	200400	411853615	1770	1770	1770	1770	0
43	20240408	200300	411853615	1770	1770	1770	1770	0
44	20240408	200200	411853615	1770	1770	1770	1770	0
45	20240408	200100	411853615	1770	1770	1770	1770	0
46	20240408	200000	411853615	1770	1770	1770	1770	0
47	20240408	195900	411853615	1770	1770	1770	1770	0
48	20240408	195800	411853615	1770	1770	1770	1770	0
49	20240408	195700	411853615	1770	1770	1770	1770	0
50	20240408	195600	411853615	1770	1770	1770	1770	0
51	20240408	195500	411853615	1770	1770	1770	1770	0
52	20240408	195400	411853615	1770	1770	1770	1770	0
53	20240408	195300	411853615	1770	1770	1770	1770	0
54	20240408	195200	411853615	1770	1770	1770	1770	0
55	20240408	195100	411853615	1770	1770	1770	1770	0
56	20240408	195000	411853615	1770	1770	1770	1770	0
57	20240408	194900	411853615	1770	1770	1770	1770	0
58	20240408	194800	411853615	1770	1770	1770	1770	0
59	20240408	194700	411853615	1770	1770	1770	1770	0
60	20240408	194600	411853615	1770	1770	1770	1770	0
61	20240408	194500	411853615	1770	1770	1770	1770	0
62	20240408	194400	411853615	1770	1770	1770	1770	2123
63	20240408	194300	411853615	1770	1770	1770	1770	0
64	20240408	194200	411853615	1770	1770	1770	1770	0
65	20240408	194100	411853615	1770	1770	1770	1770	0
66	20240408	194000	411853615	1770	1770	1770	1770	0
67	20240408	193900	411853615	1770	1770	1770	1770	0
68	20240408	193800	411853615	1770	1770	1770	1770	0
69	20240408	193700	411853615	1770	1770	1770	1770	0
70	20240408	193600	411853615	1770	1770	1770	1770	0
71	20240408	193500	411853615	1770	1770	1770	1770	0
72	20240408	193400	411853615	1770	1770	1770	1770	0
73	20240408	193300	411853615	1770	1770	1770	1770	0
74	20240408	193200	411853615	1770	1770	1770	1770	0
75	20240408	193100	411853615	1770	1770	1770	1770	0
76	20240408	193000	411853615	1770	1770	1770	1770	0
77	20240408	192900	411853615	1770	1770	1770	1770	0
78	20240408	192800	411853615	1770	1770	1770	1770	0
79	20240408	192700	411853615	1770	1770	1770	1770	0
80	20240408	192600	411853615	1770	1770	1770	1770	0
81	20240408	192500	411853615	1770	1770	1770	1770	0
82	20240408	192400	411853615	1770	1770	1770	1770	0
83	20240408	192300	411853615	1770	1770	1770	1770	0
84	20240408	192200	411853615	1770	1770	1770	1770	0
85	20240408	192100	411853615	1770	1770	1770	1770	0
86	20240408	192000	411853615	1770	1770	1770	1770	0
87	20240408	191900	411853615	1770	1770	1770	1770	0
88	20240408	191800	411853615	1770	1770	1770	1770	0
89	20240408	191700	411853615	1770	1770	1770	1770	0
90	20240408	191600	411853615	1770	1770	1770	1770	0
91	20240408	191500	411853615	1770	1770	1770	1770	0
92	20240408	191400	411853615	1770	1770	1770	1770	2123
93	20240408	191300	411853615	1770	1770	1770	1770	0
94	20240408	191200	411853615	1770	1770	1770	1770	0
95	20240408	191100	411853615	1770	1770	1770	1770	0
96	20240408	191000	411853615	1770	1770	1770	1770	0
97	20240408	190900	411853615	1770	1770	1770	1770	0
98	20240408	190800	411853615	1770	1770	1770	1770	0
99	20240408	190700	411853615	1770	1770	1770	1770	0
100	20240408	190600	411853615	1770	1770	1770	1770	0
101	20240408	190500	411853615	1770	1770	1770	1770	0
102	20240408	190400	411853615	1770	1770	1770	1770	0
103	20240408	190300	411853615	1770	1770	1770	1770	0
104	20240408	190200	411853615	1770	1770	1770	1770	0
105	20240408	190100	411853615	1770	1770	1770	1770	0
106	20240408	190000	411853615	1770	1770	1770	1770	0
107	20240408	185900	411853615	1770	1770	1770	1770	0
108	20240408	185800	411853615	1770	1770	1770	1770	0
109	20240408	185700	411853615	1770	1770	1770	1770	0
110	20240408	185600	411853615	1770	1770	1770	1770	0
111	20240408	185500	411853615	1770	1770	1770	1770	0
112	20240408	185400	411853615	1770	1770	1770	1770	0
113	20240408	185300	411853615	1770	1770	1770	1770	0
114	20240408	185200	411853615	1770	1770	1770	1770	0
115	20240408	185100	411853615	1770	1770	1770	1770	0
116	20240408	185000	411853615	1770	1770	1770	1770	0
117	20240408	184900	411853615	1770	1770	1770	1770	0
118	20240408	184800	411853615	1770	1770	1770	1770	0
119	20240408	184700	411853615	1770	1770	1770	1770	0
120	20240408	184600	411853615	1770	1770	1770	1770	0
121	20240408	184500	411853615	1770	1770	1770	1770	0
122	20240408	184400	411853615	1770	1770	1770	1770	2123
123	20240408	184300	411853615	1770	1770	1770	1770	0
124	20240408	184200	411853615	1770	1770	1770	1770	0
125	20240408	184100	411853615	1770	1770	1770	1770	0
126	20240408	184000	411853615	1770	1770	1770	1770	0
127	20240408	183900	411853615	1770	1770	1770	1770	0
128	20240408	183800	411853615	1770	1770	1770	1770	0
129	20240408	183700	411853615	1770	1770	1770	1770	0
130	20240408	183600	411853615	1770	1770	1770	1770	0
131	20240408	183500	411853615	1770	1770	1770	1770	0
132	20240408	183400	411853615	1770	1770	1770	1770	0
133	20240408	183300	411853615	1770	1770	1770	1770	0
134	20240408	183200	411853615	1770	1770	1770	1770	0
135	20240408	183100	411853615	1770	1770	1770	1770	0
136	20240408	183000	411853615	1770	1770	1770	1770	0
137	20240408	182900	411853615	1770	1770	1770	1770	0
138	20240408	182800	411853615	1770	1770	1770	1770	0
139	20240408	182700	411853615	1770	1770	1770	1770	0
140	20240408	182600	411853615	1770	1770	1770	1770	0
141	20240408	182500	411853615	1770	1770	1770	1770	0
142	20240408	182400	411853615	1770	1770	1770	1770	0
143	20240408	182300	411853615	1770	1770	1770	1770	0
144	20240408	182200	411853615	1770	1770	1770	1770	0
145	20240408	182100	411853615	1770	1770	1770	1770	0
146	20240408	182000	411853615	1770	1770	1770	1770	0
147	20240408	181900	411853615	1770	1770	1770	1770	0
148	20240408	181800	411853615	1770	1770	1770	1770	0
149	20240408	181700	411853615	1770	1770	1770	1770	0
150	20240408	181600	411853615	1770	1770	1770	1770	0
151	20240408	181500	411853615	1770	1770	1770	1770	0
152	20240408	181400	411853615	1770	1770	1770	1770	2123
153	20240408	181300	411853615	1770	1770	1770	1770	0
154	20240408	181200	411853615	1770	1770	1770	1770	0
155	20240408	181100	411853615	1770	1770	1770	1770	0
156	20240408	181000	411853615	1770	1770	1770	1770	0
157	20240408	180900	411853615	1770	1770	1770	1770	0
158	20240408	180800	411853615	1770	1770	1770	1770	0
159	20240408	180700	411853615	1770	1770	1770	1770	0
160	20240408	180600	411853615	1770	1770	1770	1770	0
161	20240408	180500	411853615	1770	1770	1770	1770	0
162	20240408	180400	411853615	1770	1770	1770	1770	0
163	20240408	180300	411853615	1770	1770	1770	1770	0
164	20240408	180200	411853615	1770	1770	1770	1770	0
165	20240408	180100	411853615	1770	1770	1770	1770	0
166	20240408	180000	411853615	1770	1770	1770	1770	0
167	20240408	175900	411853615	1770	1770	1770	1770	0
168	20240408	175800	411853615	1770	1770	1770	1770	0
169	20240408	175700	411853615	1770	1770	1770	1770	0
170	20240408	175600	411853615	1770	1770	1770	1770	0
171	20240408	175500	411853615	1770	1770	1770	1770	0
172	20240408	175400	411853615	1770	1770	1770	1770	0
173	20240408	175300	411853615	1770	1770	1770	1770	0
174	20240408	175200	411853615	1770	1770	1770	1770	0
175	20240408	175100	411853615	1770	1770	1770	1770	0
176	20240408	175000	411853615	1770	1770	1770	1770	0
177	20240408	174900	411853615	1770	1770	1770	1770	0
178	20240408	174800	411853615	1770	1770	1770	1770	0
179	20240408	174700	411853615	1770	1770	1770	1770	0
180	20240408	174600	411853615	1770	1770	1770	1770	0
181	20240408	174500	411853615	1770	1770	1770	1770	0
182	20240408	174400	411853615	1770	1770	1770	1770	2123
183	20240408	174300	411853615	1770	1770	1770	1770	0
184	20240408	174200	411853615	1770	1770	1770	1770	0
185	20240408	174100	411853615	1770	1770	1770	1770	0
186	20240408	174000	411853615	1770	1770	1770	1770	0
187	20240408	173900	411853615	1770	1770	1770	1770	0
188	20240408	173800	411853615	1770	1770	1770	1770	0
189	20240408	173700	411853615	1770	1770	1770	1770	0
190	20240408	173600	411853615	1770	1770	1770	1770	0
191	20240408	173500	411853615	1770	1770	1770	1770	0
192	20240408	173400	411853615	1770	1770	1770	1770	0
193	20240408	173300	411853615	1770	1770	1770	1770	0
194	20240408	173200	411853615	1770	1770	1770	1770	0
195	20240408	173100	411853615	1770	1770	1770	1770	0
196	20240408	173000	411853615	1770	1770	1770	1770	0
197	20240408	172900	411853615	1770	1770	1770	1770	0
198	20240408	172800	411853615	1770	1770	1770	1770	0
199	20240408	172700	411853615	1770	1770	1770	1770	0
200	20240408	172600	411853615	1770	1770	1770	1770	0
201	20240408	172500	411853615	1770	1770	1770	1770	0
202	20240408	172400	411853615	1770	1770	1770	1770	0
203	20240408	172300	411853615	1770	1770	1770	1770	0
204	20240408	172200	411853615	1770	1770	1770	1770	0
205	20240408	172100	411853615	1770	1770	1770	1770	0
206	20240408	172000	411853615	1770	1770	1770	1770	0
207	20240408	171900	411853615	1770	1770	1770	1770	0
208	20240408	171800	411853615	1770	1770	1770	1770	0
209	20240408	171700	411853615	1770	1770	1770	1770	0
210	20240408	171600	411853615	1770	1770	1770	1770	0
211	20240408	171500	411853615	1770	1770	1770	1770	0
212	20240408	171400	411853615	1770	1770	1770	1770	2123
213	20240408	171300	411853615	1770	1770	1770	1770	0
214	20240408	171200	411853615	1770	1770	1770	1770	0
215	20240408	171100	411853615	1770	1770	1770	1770	0
216	20240408	171000	411853615	1770	1770	1770	1770	0
217	20240408	170900	411853615	1770	1770	1770	1770	0
218	20240408	170800	411853615	1770	1770	1770	1770	0
219	20240408	170700	411853615	1770	1770	1770	1770	0
220	20240408	170600	411853615	1770	1770	1770	1770	0
221	20240408	170500	411853615	1770	1770	1770	1770	0
222	20240408	170400	411853615	1770	1770	1770	1770	0
223	20240408	170300	411853615	1770	1770	1770	1770	0
224	20240408	170200	411853615	1770	1770	1770	1770	0
225	20240408	170100	411853615	1770	1770	1770	1770	0
226	20240408	170000	411853615	1770	1770	1770	1770	0
227	20240408	165900	411853615	1770	1770	1770	1770	0
228	20240408	165800	411853615	1770	1770	1770	1770	0
229	20240408	165700	411853615	1770	1770	1770	1770	0
230	20240408	165600	411853615	1770	1770	1770	1770	0
231	20240408	165500	411853615	1770	1770	1770	1770	0
232	20240408	165400	411853615	1770	1770	1770	1770	0
233	20240408	165300	411853615	1770	1770	1770	1770	0
234	20240408	165200	411853615	1770	1770	1770	1770	0
235	20240408	165100	411853615	1770	1770	1770	1770	0
236	20240408	165000	411853615	1770	1770	1770	1770	0
237	20240408	164900	411853615	1770	1770	1770	1770	0
238	20240408	164800	411853615	1770	1770	1770	1770	0
239	20240408	164700	411853615	1770	1770	1770	1770	0
240	20240408	164600	411853615	1770	1770	1770	1770	0
241	20240408	164500	411853615	1770	1770	1770	1770	0
242	20240408	164400	411853615	1770	1770	1770	1770	2123
243	20240408	164300	411853615	1770	1770	1770	1770	0
244	20240408	164200	411853615	1770	1770	1770	1770	0
245	20240408	164100	411853615	1770	1770	1770	1770	0
246	20240408	164000	411853615	1770	1770	1770	1770	0
247	20240408	163900	411853615	1770	1770	1770	1770	0
248	20240408	163800	411853615	1770	1770	1770	1770	0
249	20240408	163700	411853615	1770	1770	1770	1770	0
250	20240408	163600	411853615	1770	1770	1770	1770	0
251	20240408	163500	411853615	1770	1770	1770	1770	0
252	20240408	163400	411853615	1770	1770	1770	1770	0
253	20240408	163300	411853615	1770	1770	1770	1770	0
254	20240408	163200	411853615	1770	1770	1770	1770	0
255	20240408	163100	411853615	1770	1770	1770	1770	0
256	20240408	163000	411853615	1770	1770	1770	1770	0
257	20240408	162900	411853615	1770	1770	1770	1770	0
258	20240408	162800	411853615	1770	1770	1770	1770	0
259	20240408	162700	411853615	1770	1770	1770	1770	0
260	20240408	162600	411853615	1770	1770	1770	1770	0
261	20240408	162500	411853615	1770	1770	1770	1770	0
262	20240408	162400	411853615	1770	1770	1770	1770	0
263	20240408	162300	411853615	1770	1770	1770	1770	0
264	20240408	162200	411853615	1770	1770	1770	1770	0
265	20240408	162100	411853615	1770	1770	1770	1770	0
266	20240408	162000	411853615	1770	1770	1770	1770	0
267	20240408	161900	411853615	1770	1770	1770	1770	0
268	20240408	161800	411853615	1770	1770	1770	1770	0
269	20240408	161700	411853615	1770	1770	1770	1770	0
270	20240408	161600	411853615	1770	1770	1770	1770	0
271	20240408	161500	411853615	1770	1770	1770	1770	0
272	20240408	161400	411853615	1770	1770	1770	1770	2123
273	20240408	161300	411853615	1770	1770	1770	1770	0
274	20240408	161200	411853615	1770	1770	1770	1770	0
275	20240408	161100	411853615	1770	1770	1770	1770	0
276	20240408	161000	411853615	1770	1770	1770	1770	0
277	20240408	160900	411853615	1770	1770	1770	1770	0
278	20240408	160800	411853615	1770	1770	1770	1770	0
279	20240408	160700	411853615	1770	1770	1770	1770	0
280	20240408	160600	411853615	1770	1770	1770	1770	0
281	20240408	160500	411853615	1770	1770	1770	1770	0
282	20240408	160400	411853615	1770	1770	1770	1770	0
283	20240408	160300	411853615	1770	1770	1770	1770	0
284	20240408	160200	411853615	1770	1770	1770	1770	0
285	20240408	160100	411853615	1770	1770	1770	1770	0
286	20240408	160000	411853615	1770	1770	1770	1770	0
287	20240408	155900	411853615	1770	1770	1770	1770	0
288	20240408	155800	411853615	1770	1770	1770	1770	0
289	20240408	155700	411853615	1770	1770	1770	1770	0
290	20240408	155600	411853615	1770	1770	1770	1770	0
291	20240408	155500	411853615	1770	1770	1770	1770	0
292	20240408	155400	411853615	1770	1770	1770	1770	0
293	20240408	155300	411853615	1770	1770	1770	1770	0
294	20240408	155200	411853615	1770	1770	1770	1770	0
295	20240408	155100	411853615	1770	1770	1770	1770	0
296	20240408	155000	411853615	1770	1770	1770	1770	0
297	20240408	154900	411853615	1770	1770	1770	1770	0
298	20240408	154800	411853615	1770	1770	1770	1770	0
299	20240408	154700	411853615	1770	1770	1770	1770	0
300	20240408	154600	411853615	1770	1770	1770	1770	0
301	20240408	154500	411853615	1770	1770	1770	1770	0
302	20240408	154400	411853615	1770	1770	1770	1770	2123
303	20240408	154300	411853615	1770	1770	1770	1770	0
304	20240408	154200	411853615	1770	1770	1770	1770	0
305	20240408	154100	411853615	1770	1770	1770	1770	0
306	20240408	154000	411853615	1770	1770	1770	1770	0
307	20240408	153900	411853615	1770	1770	1770	1770	0
308	20240408	153800	411853615	1770	1770	1770	1770	0
309	20240408	153700	411853615	1770	1770	1770	1770	0
310	20240408	153600	411853615	1770	1770	1770	1770	0
311	20240408	153500	411853615	1770	1770	1770	1770	0
312	20240408	153400	411853615	1770	1770	1770	1770	0
313	20240408	153300	411853615	1770	1770	1770	1770	0
314	20240408	153200	411853615	1770	1770	1770	1770	0
315	20240408	153100	411853615	1770	1770	1770	1770	0
316	20240408	153000	411853615	1770	1770	1770	1770	2123
317	20240408	152900	408095905	1772	1772	1772	1772	0
318	20240408	152800	408095905	1772	1772	1772	1772	0
319	20240408	152700	408095905	1772	1772	1772	1772	0
320	20240408	152600	408095905	1772	1772	1772	1772	0
321	20240408	152500	408095905	1772	1772	1772	1772	0
322	20240408	152400	408095905	1772	1772	1772	1772	0
323	20240408	152300	408095905	1772	1772	1772	1772	0
324	20240408	152200	408095905	1772	1772	1772	1772	0
325	20240408	152100	408095905	1772	1772	1772	1772	0
326	20240408	152000	408095905	1772	1772	1772	1772	0
327	20240408	151900	408095905	1772	1772	1772	1772	0
328	20240408	151800	408095905	1772	1769	1772	1759	1882
329	20240408	151700	404767330	1769	1769	1769	1769	0
330	20240408	151600	404767330	1769	1769	1769	1769	0
331	20240408	151500	404767330	1769	1769	1769	1769	0
332	20240408	151400	404767330	1769	1769	1769	1769	0
333	20240408	151300	404767330	1769	1769	1769	1769	24
334	20240408	151200	404724874	1769	1769	1769	1769	2
335	20240408	151100	404721336	1769	1769	1769	1769	0
336	20240408	151000	404721336	1769	1769	1769	1769	88
337	20240408	150900	404565664	1758	1758	1758	1758	0
338	20240408	150800	404565664	1758	1758	1758	1758	0
339	20240408	150700	404565664	1758	1758	1758	1758	0
340	20240408	150600	404565664	1758	1764	1764	1758	1600
341	20240408	150500	401749726	1769	1769	1769	1769	10
342	20240408	150400	401732036	1770	1770	1770	1770	0
343	20240408	150300	401732036	1770	1770	1770	1770	0
344	20240408	150200	401732036	1770	1770	1770	1770	0
345	20240408	150100	401732036	1770	1764	1770	1764	1200
346	20240408	150000	399613598	1764	1764	1764	1764	75
347	20240408	145900	399481298	1764	1764	1764	1764	86
348	20240408	145800	399329594	1764	1764	1764	1764	113
349	20240408	145700	399130262	1764	1764	1764	1764	0
350	20240408	145600	399130262	1764	1764	1764	1764	0
351	20240408	145500	399130262	1764	1764	1764	1764	0
352	20240408	145400	399130262	1764	1764	1764	1764	0
353	20240408	145300	399130262	1764	1764	1764	1764	376
354	20240408	145200	398466998	1764	1764	1764	1764	167
355	20240408	145100	398172410	1767	1767	1767	1767	0
356	20240408	145000	398172410	1767	1767	1767	1767	0
357	20240408	144900	398172410	1767	1767	1767	1767	0
358	20240408	144800	398172410	1767	1767	1767	1767	16
359	20240408	144700	398144138	1763	1763	1763	1763	0
360	20240408	144600	398144138	1763	1763	1763	1763	0
361	20240408	144500	398144138	1763	1764	1764	1763	29
362	20240408	144400	398093008	1771	1771	1771	1771	0
363	20240408	144300	398093008	1771	1771	1771	1771	2
364	20240408	144200	398089466	1773	1773	1773	1773	0
365	20240408	144100	398089466	1773	1773	1773	1773	15
366	20240408	144000	398062871	1774	1774	1774	1774	1
367	20240408	143900	398061097	1763	1763	1763	1763	0
368	20240408	143800	398061097	1763	1763	1763	1763	0
369	20240408	143700	398061097	1763	1763	1763	1763	0
370	20240408	143600	398061097	1763	1763	1763	1763	0
371	20240408	143500	398061097	1763	1763	1763	1763	0
372	20240408	143400	398061097	1763	1763	1763	1763	0
373	20240408	143300	398061097	1763	1763	1763	1763	237
374	20240408	143200	397643266	1776	1776	1776	1776	6
375	20240408	143100	397632610	1775	1775	1775	1775	100
376	20240408	143000	397455110	1775	1775	1775	1775	18
377	20240408	142900	397423160	1762	1777	1777	1762	68
378	20240408	142800	397303074	1761	1768	1768	1761	1032
379	20240408	142700	395485030	1766	1766	1766	1766	0
380	20240408	142600	395485030	1766	1768	1768	1766	250
381	20240408	142500	395043362	1768	1768	1768	1768	50
382	20240408	142400	394954962	1769	1779	1779	1769	151
383	20240408	142300	394687833	1769	1769	1769	1769	6
384	20240408	142200	394677219	1779	1779	1779	1779	0
385	20240408	142100	394677219	1779	1779	1779	1779	0
386	20240408	142000	394677219	1779	1779	1779	1779	2
387	20240408	141900	394673661	1780	1780	1780	1780	0
388	20240408	141800	394673661	1780	1780	1780	1780	0
389	20240408	141700	394673661	1780	1780	1780	1780	0
390	20240408	141600	394673661	1780	1780	1780	1780	0
391	20240408	141500	394673661	1780	1780	1780	1780	0
392	20240408	141400	394673661	1780	1780	1780	1780	0
393	20240408	141300	394673661	1780	1780	1780	1780	0
394	20240408	141200	394673661	1780	1780	1780	1780	0
395	20240408	141100	394673661	1780	1780	1780	1780	0
396	20240408	141000	394673661	1780	1780	1780	1780	0
397	20240408	140900	394673661	1780	1780	1780	1780	0
398	20240408	140800	394673661	1780	1780	1780	1780	0
399	20240408	140700	394673661	1780	1780	1780	1780	0
400	20240408	140600	394673661	1780	1780	1782	1780	123
401	20240408	140500	394454543	1780	1762	1780	1762	2810
402	20240408	140400	389480661	1762	1771	1771	1762	28
403	20240408	140300	389431154	1771	1771	1771	1771	0
404	20240408	140200	389431154	1771	1771	1771	1771	0
405	20240408	140100	389431154	1771	1771	1771	1771	0
406	20240408	140000	389431154	1771	1771	1771	1771	200
407	20240408	135900	389076954	1771	1771	1771	1771	0
408	20240408	135800	389076954	1771	1771	1771	1771	0
409	20240408	135700	389076954	1771	1771	1771	1771	0
410	20240408	135600	389076954	1771	1771	1771	1771	0
411	20240408	135500	389076954	1771	1771	1771	1771	0
412	20240408	135400	389076954	1771	1771	1771	1771	1
413	20240408	135300	389075183	1783	1783	1783	1783	0
414	20240408	135200	389075183	1783	1783	1783	1783	0
415	20240408	135100	389075183	1783	1783	1783	1783	0
416	20240408	135000	389075183	1783	1783	1783	1783	0
417	20240408	134900	389075183	1783	1783	1783	1783	0
418	20240408	134800	389075183	1783	1783	1783	1783	0
419	20240408	134700	389075183	1783	1783	1783	1783	0
420	20240408	134600	389075183	1783	1783	1783	1783	0
421	20240408	134500	389075183	1783	1783	1783	1783	0
422	20240408	134400	389075183	1783	1783	1783	1783	0
423	20240408	134300	389075183	1783	1783	1783	1783	0
424	20240408	134200	389075183	1783	1783	1783	1783	1
425	20240408	134100	389073400	1783	1783	1783	1783	0
426	20240408	134000	389073400	1783	1783	1783	1783	1
427	20240408	133900	389071617	1771	1770	1771	1770	78
428	20240408	133800	388933499	1769	1769	1769	1769	20
429	20240408	133700	388898119	1769	1769	1769	1769	0
430	20240408	133600	388898119	1769	1769	1769	1769	0
431	20240408	133500	388898119	1769	1769	1769	1769	0
432	20240408	133400	388898119	1769	1769	1769	1769	0
433	20240408	133300	388898119	1769	1769	1769	1769	0
434	20240408	133200	388898119	1769	1769	1769	1769	3
435	20240408	133100	388892812	1769	1769	1769	1769	0
436	20240408	133000	388892812	1769	1769	1769	1769	0
437	20240408	132900	388892812	1769	1769	1769	1769	0
438	20240408	132800	388892812	1769	1769	1769	1769	0
439	20240408	132700	388892812	1769	1769	1769	1769	0
440	20240408	132600	388892812	1769	1769	1769	1769	12
441	20240408	132500	388871584	1769	1769	1769	1769	0
442	20240408	132400	388871584	1769	1769	1769	1769	0
443	20240408	132300	388871584	1769	1769	1769	1769	500
444	20240408	132200	387987084	1770	1770	1770	1770	7
445	20240408	132100	387974694	1770	1769	1770	1769	3500
446	20240408	132000	381779871	1769	1769	1769	1769	0
447	20240408	131900	381779871	1769	1769	1769	1769	0
448	20240408	131800	381779871	1769	1769	1769	1769	0
449	20240408	131700	381779871	1769	1769	1769	1769	0
450	20240408	131600	381779871	1769	1769	1769	1769	10
451	20240408	131500	381762181	1769	1769	1769	1769	0
452	20240408	131400	381762181	1769	1769	1769	1769	0
453	20240408	131300	381762181	1769	1769	1769	1769	0
454	20240408	131200	381762181	1769	1769	1769	1769	0
455	20240408	131100	381762181	1769	1769	1769	1769	0
456	20240408	131000	381762181	1769	1769	1769	1769	0
457	20240408	130900	381762181	1769	1769	1769	1769	0
458	20240408	130800	381762181	1769	1769	1769	1769	0
459	20240408	130700	381762181	1769	1769	1769	1769	0
460	20240408	130600	381762181	1769	1769	1769	1769	0
461	20240408	130500	381762181	1769	1769	1769	1769	3
462	20240408	130400	381756874	1769	1769	1769	1769	0
463	20240408	130300	381756874	1769	1769	1769	1769	0
464	20240408	130200	381756874	1769	1769	1769	1769	282
465	20240408	130100	381258016	1769	1769	1769	1769	0
466	20240408	130000	381258016	1769	1769	1769	1769	1
467	20240408	125900	381256247	1769	1769	1769	1769	0
468	20240408	125800	381256247	1769	1769	1769	1769	0
469	20240408	125700	381256247	1769	1769	1769	1769	430
470	20240408	125600	380495577	1770	1770	1770	1770	0
471	20240408	125500	380495577	1770	1770	1770	1770	10
472	20240408	125400	380477877	1770	1770	1770	1770	0
473	20240408	125300	380477877	1770	1770	1770	1770	0
474	20240408	125200	380477877	1770	1770	1770	1770	0
475	20240408	125100	380477877	1770	1770	1770	1770	2
476	20240408	125000	380474337	1770	1757	1770	1757	2127
477	20240408	124900	376737185	1751	1762	1762	1751	2926
478	20240408	124800	371593820	1762	1762	1762	1762	0
479	20240408	124700	371593820	1762	1762	1762	1762	209
480	20240408	124600	371225562	1762	1762	1762	1762	0
481	20240408	124500	371225562	1762	1762	1762	1762	1
482	20240408	124400	371223800	1762	1762	1762	1762	0
483	20240408	124300	371223800	1762	1762	1762	1762	28
484	20240408	124200	371174464	1762	1762	1762	1762	10
485	20240408	124100	371156844	1762	1762	1762	1762	10
486	20240408	124000	371139224	1762	1762	1762	1762	0
487	20240408	123900	371139224	1762	1762	1762	1762	0
488	20240408	123800	371139224	1762	1762	1762	1762	42
489	20240408	123700	371065220	1762	1762	1762	1762	0
490	20240408	123600	371065220	1762	1770	1770	1762	84
491	20240408	123500	370917196	1762	1769	1769	1762	2252
492	20240408	123400	366947681	1769	1769	1769	1769	0
493	20240408	123300	366947681	1769	1769	1769	1769	0
494	20240408	123200	366947681	1769	1769	1769	1769	1
495	20240408	123100	366945912	1769	1769	1769	1769	105
496	20240408	123000	366760167	1770	1771	1771	1770	230
497	20240408	122900	366353066	1771	1771	1771	1771	0
498	20240408	122800	366353066	1771	1780	1780	1771	489
499	20240408	122700	365482808	1780	1780	1780	1780	0
500	20240408	122600	365482808	1780	1780	1780	1780	29
501	20240408	122500	365431188	1783	1783	1783	1783	2
502	20240408	122400	365427622	1783	1783	1783	1783	0
503	20240408	122300	365427622	1783	1783	1783	1783	2
504	20240408	122200	365424056	1784	1784	1784	1784	1
505	20240408	122100	365422272	1784	1784	1784	1784	8
506	20240408	122000	365408000	1784	1784	1784	1784	6
507	20240408	121900	365397296	1784	1784	1784	1784	15
508	20240408	121800	365370536	1784	1784	1784	1784	8
509	20240408	121700	365356264	1784	1783	1784	1780	29
510	20240408	121600	365304558	1780	1780	1782	1780	434
511	20240408	121500	364531218	1782	1782	1782	1782	8
512	20240408	121400	364516962	1782	1782	1782	1782	1
513	20240408	121300	364515180	1782	1782	1782	1782	5
514	20240408	121200	364506270	1782	1782	1782	1782	18
515	20240408	121100	364474194	1782	1782	1782	1782	7
516	20240408	121000	364461720	1782	1780	1782	1780	56
517	20240408	120900	364361956	1780	1780	1780	1780	4
518	20240408	120800	364354836	1780	1780	1780	1780	5
519	20240408	120700	364345936	1780	1780	1780	1780	17
520	20240408	120600	364315676	1780	1780	1780	1780	6
521	20240408	120500	364304996	1780	1780	1780	1780	3
522	20240408	120400	364299656	1780	1780	1780	1780	1
523	20240408	120300	364297876	1767	1767	1767	1767	0
524	20240408	120200	364297876	1767	1767	1767	1767	0
525	20240408	120100	364297876	1767	1782	1782	1767	26
526	20240408	120000	364251559	1782	1782	1782	1782	50
527	20240408	115900	364162459	1785	1785	1785	1785	0
528	20240408	115800	364162459	1785	1785	1785	1785	0
529	20240408	115700	364162459	1785	1785	1785	1785	0
530	20240408	115600	364162459	1785	1785	1785	1785	0
531	20240408	115500	364162459	1785	1785	1785	1785	0
532	20240408	115400	364162459	1785	1785	1785	1785	1
533	20240408	115300	364160674	1767	1767	1767	1767	0
534	20240408	115200	364160674	1767	1767	1767	1767	0
535	20240408	115100	364160674	1767	1767	1767	1767	10
536	20240408	115000	364143004	1785	1785	1785	1785	0
537	20240408	114900	364143004	1785	1780	1785	1780	5
538	20240408	114800	364134087	1767	1767	1767	1767	232
539	20240408	114700	363724143	1767	1767	1767	1767	1
540	20240408	114600	363722376	1767	1767	1767	1767	9
541	20240408	114500	363706473	1767	1767	1767	1767	5
542	20240408	114400	363697638	1767	1767	1767	1767	120
543	20240408	114300	363485598	1767	1767	1767	1767	5
544	20240408	114200	363476763	1767	1767	1767	1767	3
545	20240408	114100	363471462	1767	1767	1767	1765	62
546	20240408	114000	363362012	1765	1769	1770	1765	2168
547	20240408	113900	359534060	1769	1769	1769	1769	0
548	20240408	113800	359534060	1769	1777	1777	1769	3722
549	20240408	113700	352948322	1778	1778	1778	1778	105
550	20240408	113600	352761632	1789	1789	1789	1789	0
551	20240408	113500	352761632	1789	1789	1789	1789	2
552	20240408	113400	352758054	1790	1790	1790	1790	4
553	20240408	113300	352750894	1790	1780	1790	1780	134
554	20240408	113200	352512364	1780	1780	1780	1780	0
555	20240408	113100	352512364	1780	1780	1780	1780	10
556	20240408	113000	352494564	1788	1770	1788	1770	40
557	20240408	112900	352423098	1770	1771	1771	1770	2
558	20240408	112800	352419557	1771	1774	1774	1767	1014
559	20240408	112700	350626721	1773	1785	1785	1773	963
560	20240408	112600	348917366	1785	1786	1786	1785	22
561	20240408	112500	348878095	1786	1787	1787	1774	31
562	20240408	112400	348822744	1787	1774	1788	1773	76
563	20240408	112300	348687296	1772	1767	1772	1767	1487
564	20240408	112200	346058348	1766	1766	1766	1766	11
565	20240408	112100	346038922	1766	1766	1766	1766	20
566	20240408	112000	346003602	1766	1766	1766	1766	20
567	20240408	111900	345968282	1767	1767	1767	1767	21
568	20240408	111800	345931175	1768	1754	1768	1754	119
569	20240408	111700	345721899	1768	1768	1768	1768	20
570	20240408	111600	345686539	1768	1762	1768	1762	50
571	20240408	111500	345598257	1762	1761	1762	1761	40
572	20240408	111400	345527815	1761	1759	1761	1759	80
573	20240408	111300	345387035	1761	1761	1761	1761	20
574	20240408	111200	345351815	1761	1759	1761	1759	607
575	20240408	111100	344282968	1743	1742	1743	1742	1188
576	20240408	111000	342212348	1742	1742	1742	1742	208
577	20240408	110900	341850012	1742	1742	1742	1742	0
578	20240408	110800	341850012	1742	1739	1742	1739	108
579	20240408	110700	341662077	1739	1738	1739	1738	188
580	20240408	110600	341335293	1734	1738	1738	1734	42
581	20240408	110500	341262397	1733	1738	1738	1733	219
582	20240408	110400	340882770	1738	1738	1738	1738	20
583	20240408	110300	340848010	1739	1739	1739	1739	20
584	20240408	110200	340813230	1739	1739	1739	1739	3
585	20240408	110100	340808013	1739	1739	1739	1739	5
586	20240408	110000	340799318	1736	1739	1739	1736	21
587	20240408	105900	340762802	1726	1739	1739	1726	429
588	20240408	105800	340022042	1739	1739	1739	1739	1
589	20240408	105700	340020303	1739	1739	1739	1739	0
590	20240408	105600	340020303	1739	1739	1739	1739	1
591	20240408	105500	340018564	1722	1731	1731	1722	534
592	20240408	105400	339094740	1731	1733	1733	1731	143
593	20240408	105300	338847053	1734	1738	1738	1734	570
594	20240408	105200	337858011	1737	1737	1737	1737	0
595	20240408	105100	337858011	1737	1737	1737	1737	10
596	20240408	105000	337840641	1738	1745	1745	1738	207
597	20240408	104900	337479971	1744	1743	1745	1743	306
598	20240408	104800	336946553	1742	1742	1743	1742	39
599	20240408	104700	336878596	1743	1743	1743	1743	10
600	20240408	104600	336861166	1739	1739	1739	1739	1
601	20240408	104500	336859427	1743	1742	1743	1741	47
602	20240408	104400	336777566	1743	1743	1743	1743	40
603	20240408	104300	336707846	1743	1743	1743	1743	10
604	20240408	104200	336690416	1740	1740	1740	1740	20
605	20240408	104100	336655616	1743	1742	1743	1739	399
606	20240408	104000	335960693	1742	1743	1743	1742	39
607	20240408	103900	335892735	1743	1746	1746	1743	590
608	20240408	103800	334864028	1745	1750	1750	1745	40
609	20240408	103700	334794106	1750	1752	1752	1750	82
610	20240408	103600	334650584	1750	1750	1750	1750	100
611	20240408	103500	334475584	1751	1752	1752	1751	40
612	20240408	103400	334405524	1751	1751	1751	1751	20
613	20240408	103300	334370504	1765	1765	1765	1765	10
614	20240408	103200	334352854	1751	1751	1751	1751	20
615	20240408	103100	334317834	1750	1760	1766	1750	5344
616	20240408	103000	324963266	1770	1770	1770	1770	0
617	20240408	102900	324963266	1770	1770	1770	1770	20
618	20240408	102800	324927866	1759	1765	1773	1759	1545
619	20240408	102700	322206791	1765	1763	1765	1763	876
620	20240408	102600	320661428	1764	1747	1809	1747	2512
621	20240408	102500	316158078	1812	1744	1815	1731	38092
622	20240408	102400	248293200	1724	1706	1724	1706	7497
623	20240408	102300	235418372	1706	1706	1706	1706	2929
624	20240408	102200	230421498	1706	1700	1706	1700	1743
625	20240408	102100	227458392	1706	1702	1706	1696	5268
626	20240408	102000	218522252	1695	1696	1696	1695	100
627	20240408	101900	218352732	1695	1695	1695	1695	50
628	20240408	101800	218267982	1695	1703	1703	1695	9050
629	20240408	101700	202908395	1702	1706	1706	1702	7
630	20240408	101600	202896471	1707	1707	1707	1707	21
631	20240408	101500	202860624	1708	1708	1708	1708	21
632	20240408	101400	202824756	1709	1709	1709	1709	20
633	20240408	101300	202790576	1709	1709	1709	1709	20
634	20240408	101200	202756396	1709	1710	1710	1709	125
635	20240408	101100	202542746	1710	1711	1711	1710	38
636	20240408	101000	202477765	1712	1712	1712	1712	41
637	20240408	100900	202407573	1712	1712	1712	1712	372
638	20240408	100800	201770709	1712	1710	1712	1710	4
639	20240408	100700	201763867	1700	1710	1710	1700	2384
640	20240408	100600	197707312	1710	1710	1710	1710	15
641	20240408	100500	197681662	1710	1710	1710	1710	1
642	20240408	100400	197679952	1710	1710	1710	1710	14
643	20240408	100300	197656012	1705	1710	1710	1705	577
644	20240408	100200	196669965	1710	1710	1710	1710	23
645	20240408	100100	196630635	1710	1710	1710	1709	560
646	20240408	100000	195673097	1710	1710	1710	1710	40
647	20240408	095900	195604697	1709	1709	1709	1709	0
648	20240408	095800	195604697	1709	1709	1709	1709	0
649	20240408	095700	195604697	1709	1709	1709	1709	80
650	20240408	095600	195467977	1703	1703	1703	1703	327
651	20240408	095500	194911096	1702	1702	1702	1702	1369
652	20240408	095400	192581058	1702	1702	1702	1702	24
653	20240408	095300	192540210	1702	1702	1703	1702	230
654	20240408	095200	192148720	1702	1701	1702	1700	1030
655	20240408	095100	190397640	1700	1700	1700	1700	24
656	20240408	095000	190356840	1697	1696	1697	1696	709
657	20240408	094900	189154067	1696	1695	1696	1695	2
658	20240408	094800	189150676	1695	1700	1700	1695	620
659	20240408	094700	188098779	1700	1700	1700	1700	200
660	20240408	094600	187758779	1700	1698	1700	1695	1291
661	20240408	094500	185568729	1700	1698	1700	1698	267
662	20240408	094400	185115243	1700	1701	1701	1700	1438
663	20240408	094300	182670481	1700	1704	1704	1700	16370
664	20240408	094200	154827511	1709	1703	1709	1703	701
665	20240408	094100	153629508	1710	1704	1710	1701	7830
666	20240408	094000	140298063	1704	1704	1704	1704	2075
667	20240408	093900	136762263	1704	1708	1708	1704	6242
668	20240408	093800	126121677	1708	1708	1708	1708	0
669	20240408	093700	126121677	1708	1709	1709	1708	481
670	20240408	093600	125299748	1710	1710	1710	1710	3088
671	20240408	093500	120019268	1710	1712	1712	1710	339
672	20240408	093400	119439576	1712	1712	1712	1712	5
673	20240408	093300	119431016	1712	1712	1712	1712	10
674	20240408	093200	119413896	1712	1712	1712	1712	1893
675	20240408	093100	116173080	1712	1712	1712	1712	183
676	20240408	093000	115859784	1712	1711	1712	1711	4464
677	20240408	092900	108218763	1711	1711	1711	1711	0
678	20240408	092800	108218763	1711	1713	1713	1711	78
679	20240408	092700	108085230	1714	1719	1719	1714	2052
680	20240408	092600	104567552	1720	1715	1720	1715	602
681	20240408	092500	103532122	1720	1720	1720	1720	666
682	20240408	092400	102386602	1721	1714	1721	1713	1101
683	20240408	092300	100493207	1721	1712	1721	1712	304
684	20240408	092200	99972374	1712	1711	1712	1711	596
685	20240408	092100	98952325	1711	1706	1711	1706	719
686	20240408	092000	97723213	1706	1708	1708	1706	6872
687	20240408	091900	85998983	1710	1707	1710	1707	1217
688	20240408	091800	83921561	1707	1711	1711	1707	628
689	20240408	091700	82848544	1712	1715	1715	1712	1154
690	20240408	091600	80871179	1716	1716	1716	1716	247
691	20240408	091500	80447327	1716	1721	1721	1716	5639
692	20240408	091400	70763553	1721	1722	1722	1721	38
693	20240408	091300	70698127	1718	1719	1719	1718	2480
694	20240408	091200	66436122	1719	1722	1722	1719	2246
695	20240408	091100	62570878	1723	1724	1724	1723	162
696	20240408	091000	62291700	1724	1724	1724	1724	127
697	20240408	090900	62072752	1725	1730	1730	1725	6888
698	20240408	090800	50182697	1726	1726	1726	1725	257
699	20240408	090700	49739363	1725	1731	1731	1725	2038
700	20240408	090600	46223208	1731	1731	1731	1731	1593
701	20240408	090500	43465725	1725	1725	1725	1725	1
702	20240408	090400	43464000	1725	1736	1737	1725	14001
703	20240408	090300	19237114	1737	1737	1737	1737	2684
704	20240408	090200	14575006	1737	1737	1737	1730	2515
705	20240408	090100	10211864	1737	1758	1758	1737	1357
706	20240408	090000	7843540	1758	1750	1758	1750	4482