KissMeData/225190/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201900	264936400	9520	9520	9520	9520	3381
3	20240408	201800	264936400	9520	9520	9520	9520	0
4	20240408	201700	264936400	9520	9520	9520	9520	0
5	20240408	201600	264936400	9520	9520	9520	9520	0
6	20240408	201500	264936400	9520	9520	9520	9520	0
7	20240408	201400	264936400	9520	9520	9520	9520	0
8	20240408	201300	264936400	9520	9520	9520	9520	0
9	20240408	201200	264936400	9520	9520	9520	9520	0
10	20240408	201100	264936400	9520	9520	9520	9520	0
11	20240408	201000	264936400	9520	9520	9520	9520	0
12	20240408	200900	264936400	9520	9520	9520	9520	0
13	20240408	200800	264936400	9520	9520	9520	9520	0
14	20240408	200700	264936400	9520	9520	9520	9520	0
15	20240408	200600	264936400	9520	9520	9520	9520	0
16	20240408	200500	264936400	9520	9520	9520	9520	0
17	20240408	200400	264936400	9520	9520	9520	9520	0
18	20240408	200300	264936400	9520	9520	9520	9520	0
19	20240408	200200	264936400	9520	9520	9520	9520	0
20	20240408	200100	264936400	9520	9520	9520	9520	0
21	20240408	200000	264936400	9520	9520	9520	9520	0
22	20240408	195900	264936400	9520	9520	9520	9520	0
23	20240408	195800	264936400	9520	9520	9520	9520	0
24	20240408	195700	264936400	9520	9520	9520	9520	0
25	20240408	195600	264936400	9520	9520	9520	9520	0
26	20240408	195500	264936400	9520	9520	9520	9520	0
27	20240408	195400	264936400	9520	9520	9520	9520	0
28	20240408	195300	264936400	9520	9520	9520	9520	0
29	20240408	195200	264936400	9520	9520	9520	9520	0
30	20240408	195100	264936400	9520	9520	9520	9520	0
31	20240408	195000	264936400	9520	9520	9520	9520	0
32	20240408	194900	264936400	9520	9520	9520	9520	3381
33	20240408	194800	264936400	9520	9520	9520	9520	0
34	20240408	194700	264936400	9520	9520	9520	9520	0
35	20240408	194600	264936400	9520	9520	9520	9520	0
36	20240408	194500	264936400	9520	9520	9520	9520	0
37	20240408	194400	264936400	9520	9520	9520	9520	0
38	20240408	194300	264936400	9520	9520	9520	9520	0
39	20240408	194200	264936400	9520	9520	9520	9520	0
40	20240408	194100	264936400	9520	9520	9520	9520	0
41	20240408	194000	264936400	9520	9520	9520	9520	0
42	20240408	193900	264936400	9520	9520	9520	9520	0
43	20240408	193800	264936400	9520	9520	9520	9520	0
44	20240408	193700	264936400	9520	9520	9520	9520	0
45	20240408	193600	264936400	9520	9520	9520	9520	0
46	20240408	193500	264936400	9520	9520	9520	9520	0
47	20240408	193400	264936400	9520	9520	9520	9520	0
48	20240408	193300	264936400	9520	9520	9520	9520	0
49	20240408	193200	264936400	9520	9520	9520	9520	0
50	20240408	193100	264936400	9520	9520	9520	9520	0
51	20240408	193000	264936400	9520	9520	9520	9520	0
52	20240408	192900	264936400	9520	9520	9520	9520	0
53	20240408	192800	264936400	9520	9520	9520	9520	0
54	20240408	192700	264936400	9520	9520	9520	9520	0
55	20240408	192600	264936400	9520	9520	9520	9520	0
56	20240408	192500	264936400	9520	9520	9520	9520	0
57	20240408	192400	264936400	9520	9520	9520	9520	0
58	20240408	192300	264936400	9520	9520	9520	9520	0
59	20240408	192200	264936400	9520	9520	9520	9520	0
60	20240408	192100	264936400	9520	9520	9520	9520	0
61	20240408	192000	264936400	9520	9520	9520	9520	0
62	20240408	191900	264936400	9520	9520	9520	9520	3381
63	20240408	191800	264936400	9520	9520	9520	9520	0
64	20240408	191700	264936400	9520	9520	9520	9520	0
65	20240408	191600	264936400	9520	9520	9520	9520	0
66	20240408	191500	264936400	9520	9520	9520	9520	0
67	20240408	191400	264936400	9520	9520	9520	9520	0
68	20240408	191300	264936400	9520	9520	9520	9520	0
69	20240408	191200	264936400	9520	9520	9520	9520	0
70	20240408	191100	264936400	9520	9520	9520	9520	0
71	20240408	191000	264936400	9520	9520	9520	9520	0
72	20240408	190900	264936400	9520	9520	9520	9520	0
73	20240408	190800	264936400	9520	9520	9520	9520	0
74	20240408	190700	264936400	9520	9520	9520	9520	0
75	20240408	190600	264936400	9520	9520	9520	9520	0
76	20240408	190500	264936400	9520	9520	9520	9520	0
77	20240408	190400	264936400	9520	9520	9520	9520	0
78	20240408	190300	264936400	9520	9520	9520	9520	0
79	20240408	190200	264936400	9520	9520	9520	9520	0
80	20240408	190100	264936400	9520	9520	9520	9520	0
81	20240408	190000	264936400	9520	9520	9520	9520	0
82	20240408	185900	264936400	9520	9520	9520	9520	0
83	20240408	185800	264936400	9520	9520	9520	9520	0
84	20240408	185700	264936400	9520	9520	9520	9520	0
85	20240408	185600	264936400	9520	9520	9520	9520	0
86	20240408	185500	264936400	9520	9520	9520	9520	0
87	20240408	185400	264936400	9520	9520	9520	9520	0
88	20240408	185300	264936400	9520	9520	9520	9520	0
89	20240408	185200	264936400	9520	9520	9520	9520	0
90	20240408	185100	264936400	9520	9520	9520	9520	0
91	20240408	185000	264936400	9520	9520	9520	9520	0
92	20240408	184900	264936400	9520	9520	9520	9520	3381
93	20240408	184800	264936400	9520	9520	9520	9520	0
94	20240408	184700	264936400	9520	9520	9520	9520	0
95	20240408	184600	264936400	9520	9520	9520	9520	0
96	20240408	184500	264936400	9520	9520	9520	9520	0
97	20240408	184400	264936400	9520	9520	9520	9520	0
98	20240408	184300	264936400	9520	9520	9520	9520	0
99	20240408	184200	264936400	9520	9520	9520	9520	0
100	20240408	184100	264936400	9520	9520	9520	9520	0
101	20240408	184000	264936400	9520	9520	9520	9520	0
102	20240408	183900	264936400	9520	9520	9520	9520	0
103	20240408	183800	264936400	9520	9520	9520	9520	0
104	20240408	183700	264936400	9520	9520	9520	9520	0
105	20240408	183600	264936400	9520	9520	9520	9520	0
106	20240408	183500	264936400	9520	9520	9520	9520	0
107	20240408	183400	264936400	9520	9520	9520	9520	0
108	20240408	183300	264936400	9520	9520	9520	9520	0
109	20240408	183200	264936400	9520	9520	9520	9520	0
110	20240408	183100	264936400	9520	9520	9520	9520	0
111	20240408	183000	264936400	9520	9520	9520	9520	0
112	20240408	182900	264936400	9520	9520	9520	9520	0
113	20240408	182800	264936400	9520	9520	9520	9520	0
114	20240408	182700	264936400	9520	9520	9520	9520	0
115	20240408	182600	264936400	9520	9520	9520	9520	0
116	20240408	182500	264936400	9520	9520	9520	9520	0
117	20240408	182400	264936400	9520	9520	9520	9520	0
118	20240408	182300	264936400	9520	9520	9520	9520	0
119	20240408	182200	264936400	9520	9520	9520	9520	0
120	20240408	182100	264936400	9520	9520	9520	9520	0
121	20240408	182000	264936400	9520	9520	9520	9520	0
122	20240408	181900	264936400	9520	9520	9520	9520	3381
123	20240408	181800	264936400	9520	9520	9520	9520	0
124	20240408	181700	264936400	9520	9520	9520	9520	0
125	20240408	181600	264936400	9520	9520	9520	9520	0
126	20240408	181500	264936400	9520	9520	9520	9520	0
127	20240408	181400	264936400	9520	9520	9520	9520	0
128	20240408	181300	264936400	9520	9520	9520	9520	0
129	20240408	181200	264936400	9520	9520	9520	9520	0
130	20240408	181100	264936400	9520	9520	9520	9520	0
131	20240408	181000	264936400	9520	9520	9520	9520	0
132	20240408	180900	264936400	9520	9520	9520	9520	0
133	20240408	180800	264936400	9520	9520	9520	9520	0
134	20240408	180700	264936400	9520	9520	9520	9520	0
135	20240408	180600	264936400	9520	9520	9520	9520	0
136	20240408	180500	264936400	9520	9520	9520	9520	0
137	20240408	180400	264936400	9520	9520	9520	9520	0
138	20240408	180300	264936400	9520	9520	9520	9520	0
139	20240408	180200	264936400	9520	9520	9520	9520	0
140	20240408	180100	264936400	9520	9520	9520	9520	0
141	20240408	180000	264936400	9520	9520	9520	9520	0
142	20240408	175900	264936400	9520	9520	9520	9520	0
143	20240408	175800	264936400	9520	9520	9520	9520	0
144	20240408	175700	264936400	9520	9520	9520	9520	0
145	20240408	175600	264936400	9520	9520	9520	9520	0
146	20240408	175500	264936400	9520	9520	9520	9520	0
147	20240408	175400	264936400	9520	9520	9520	9520	0
148	20240408	175300	264936400	9520	9520	9520	9520	0
149	20240408	175200	264936400	9520	9520	9520	9520	0
150	20240408	175100	264936400	9520	9520	9520	9520	0
151	20240408	175000	264936400	9520	9520	9520	9520	0
152	20240408	174900	264936400	9520	9520	9520	9520	3381
153	20240408	174800	264936400	9520	9520	9520	9520	0
154	20240408	174700	264936400	9520	9520	9520	9520	0
155	20240408	174600	264936400	9520	9520	9520	9520	0
156	20240408	174500	264936400	9520	9520	9520	9520	0
157	20240408	174400	264936400	9520	9520	9520	9520	0
158	20240408	174300	264936400	9520	9520	9520	9520	0
159	20240408	174200	264936400	9520	9520	9520	9520	0
160	20240408	174100	264936400	9520	9520	9520	9520	0
161	20240408	174000	264936400	9520	9520	9520	9520	0
162	20240408	173900	264936400	9520	9520	9520	9520	0
163	20240408	173800	264936400	9520	9520	9520	9520	0
164	20240408	173700	264936400	9520	9520	9520	9520	0
165	20240408	173600	264936400	9520	9520	9520	9520	0
166	20240408	173500	264936400	9520	9520	9520	9520	0
167	20240408	173400	264936400	9520	9520	9520	9520	0
168	20240408	173300	264936400	9520	9520	9520	9520	0
169	20240408	173200	264936400	9520	9520	9520	9520	0
170	20240408	173100	264936400	9520	9520	9520	9520	0
171	20240408	173000	264936400	9520	9520	9520	9520	0
172	20240408	172900	264936400	9520	9520	9520	9520	0
173	20240408	172800	264936400	9520	9520	9520	9520	0
174	20240408	172700	264936400	9520	9520	9520	9520	0
175	20240408	172600	264936400	9520	9520	9520	9520	0
176	20240408	172500	264936400	9520	9520	9520	9520	0
177	20240408	172400	264936400	9520	9520	9520	9520	0
178	20240408	172300	264936400	9520	9520	9520	9520	0
179	20240408	172200	264936400	9520	9520	9520	9520	0
180	20240408	172100	264936400	9520	9520	9520	9520	0
181	20240408	172000	264936400	9520	9520	9520	9520	0
182	20240408	171900	264936400	9520	9520	9520	9520	3381
183	20240408	171800	264936400	9520	9520	9520	9520	0
184	20240408	171700	264936400	9520	9520	9520	9520	0
185	20240408	171600	264936400	9520	9520	9520	9520	0
186	20240408	171500	264936400	9520	9520	9520	9520	0
187	20240408	171400	264936400	9520	9520	9520	9520	0
188	20240408	171300	264936400	9520	9520	9520	9520	0
189	20240408	171200	264936400	9520	9520	9520	9520	0
190	20240408	171100	264936400	9520	9520	9520	9520	0
191	20240408	171000	264936400	9520	9520	9520	9520	0
192	20240408	170900	264936400	9520	9520	9520	9520	0
193	20240408	170800	264936400	9520	9520	9520	9520	0
194	20240408	170700	264936400	9520	9520	9520	9520	0
195	20240408	170600	264936400	9520	9520	9520	9520	0
196	20240408	170500	264936400	9520	9520	9520	9520	0
197	20240408	170400	264936400	9520	9520	9520	9520	0
198	20240408	170300	264936400	9520	9520	9520	9520	0
199	20240408	170200	264936400	9520	9520	9520	9520	0
200	20240408	170100	264936400	9520	9520	9520	9520	0
201	20240408	170000	264936400	9520	9520	9520	9520	0
202	20240408	165900	264936400	9520	9520	9520	9520	0
203	20240408	165800	264936400	9520	9520	9520	9520	0
204	20240408	165700	264936400	9520	9520	9520	9520	0
205	20240408	165600	264936400	9520	9520	9520	9520	0
206	20240408	165500	264936400	9520	9520	9520	9520	0
207	20240408	165400	264936400	9520	9520	9520	9520	0
208	20240408	165300	264936400	9520	9520	9520	9520	0
209	20240408	165200	264936400	9520	9520	9520	9520	0
210	20240408	165100	264936400	9520	9520	9520	9520	0
211	20240408	165000	264936400	9520	9520	9520	9520	0
212	20240408	164900	264936400	9520	9520	9520	9520	3381
213	20240408	164800	264936400	9520	9520	9520	9520	0
214	20240408	164700	264936400	9520	9520	9520	9520	0
215	20240408	164600	264936400	9520	9520	9520	9520	0
216	20240408	164500	264936400	9520	9520	9520	9520	0
217	20240408	164400	264936400	9520	9520	9520	9520	0
218	20240408	164300	264936400	9520	9520	9520	9520	0
219	20240408	164200	264936400	9520	9520	9520	9520	0
220	20240408	164100	264936400	9520	9520	9520	9520	0
221	20240408	164000	264936400	9520	9520	9520	9520	0
222	20240408	163900	264936400	9520	9520	9520	9520	0
223	20240408	163800	264936400	9520	9520	9520	9520	0
224	20240408	163700	264936400	9520	9520	9520	9520	0
225	20240408	163600	264936400	9520	9520	9520	9520	0
226	20240408	163500	264936400	9520	9520	9520	9520	0
227	20240408	163400	264936400	9520	9520	9520	9520	0
228	20240408	163300	264936400	9520	9520	9520	9520	0
229	20240408	163200	264936400	9520	9520	9520	9520	0
230	20240408	163100	264936400	9520	9520	9520	9520	0
231	20240408	163000	264936400	9520	9520	9520	9520	0
232	20240408	162900	264936400	9520	9520	9520	9520	0
233	20240408	162800	264936400	9520	9520	9520	9520	0
234	20240408	162700	264936400	9520	9520	9520	9520	0
235	20240408	162600	264936400	9520	9520	9520	9520	0
236	20240408	162500	264936400	9520	9520	9520	9520	0
237	20240408	162400	264936400	9520	9520	9520	9520	0
238	20240408	162300	264936400	9520	9520	9520	9520	0
239	20240408	162200	264936400	9520	9520	9520	9520	0
240	20240408	162100	264936400	9520	9520	9520	9520	0
241	20240408	162000	264936400	9520	9520	9520	9520	0
242	20240408	161900	264936400	9520	9520	9520	9520	3381
243	20240408	161800	264936400	9520	9520	9520	9520	0
244	20240408	161700	264936400	9520	9520	9520	9520	0
245	20240408	161600	264936400	9520	9520	9520	9520	0
246	20240408	161500	264936400	9520	9520	9520	9520	0
247	20240408	161400	264936400	9520	9520	9520	9520	0
248	20240408	161300	264936400	9520	9520	9520	9520	0
249	20240408	161200	264936400	9520	9520	9520	9520	0
250	20240408	161100	264936400	9520	9520	9520	9520	0
251	20240408	161000	264936400	9520	9520	9520	9520	0
252	20240408	160900	264936400	9520	9520	9520	9520	0
253	20240408	160800	264936400	9520	9520	9520	9520	0
254	20240408	160700	264936400	9520	9520	9520	9520	0
255	20240408	160600	264936400	9520	9520	9520	9520	0
256	20240408	160500	264936400	9520	9520	9520	9520	0
257	20240408	160400	264936400	9520	9520	9520	9520	0
258	20240408	160300	264936400	9520	9520	9520	9520	0
259	20240408	160200	264936400	9520	9520	9520	9520	0
260	20240408	160100	264936400	9520	9520	9520	9520	0
261	20240408	160000	264936400	9520	9520	9520	9520	0
262	20240408	155900	264936400	9520	9520	9520	9520	0
263	20240408	155800	264936400	9520	9520	9520	9520	0
264	20240408	155700	264936400	9520	9520	9520	9520	0
265	20240408	155600	264936400	9520	9520	9520	9520	0
266	20240408	155500	264936400	9520	9520	9520	9520	0
267	20240408	155400	264936400	9520	9520	9520	9520	0
268	20240408	155300	264936400	9520	9520	9520	9520	0
269	20240408	155200	264936400	9520	9520	9520	9520	0
270	20240408	155100	264936400	9520	9520	9520	9520	0
271	20240408	155000	264936400	9520	9520	9520	9520	0
272	20240408	154900	264936400	9520	9520	9520	9520	3381
273	20240408	154800	264936400	9520	9520	9520	9520	0
274	20240408	154700	264936400	9520	9520	9520	9520	0
275	20240408	154600	264936400	9520	9520	9520	9520	0
276	20240408	154500	264936400	9520	9520	9520	9520	0
277	20240408	154400	264936400	9520	9520	9520	9520	0
278	20240408	154300	264936400	9520	9520	9520	9520	0
279	20240408	154200	264936400	9520	9520	9520	9520	0
280	20240408	154100	264936400	9520	9520	9520	9520	0
281	20240408	154000	264936400	9520	9520	9520	9520	0
282	20240408	153900	264936400	9520	9520	9520	9520	0
283	20240408	153800	264936400	9520	9520	9520	9520	0
284	20240408	153700	264936400	9520	9520	9520	9520	0
285	20240408	153600	264936400	9520	9520	9520	9520	0
286	20240408	153500	264936400	9520	9520	9520	9520	0
287	20240408	153400	264936400	9520	9520	9520	9520	0
288	20240408	153300	264936400	9520	9520	9520	9520	0
289	20240408	153200	264936400	9520	9520	9520	9520	0
290	20240408	153100	264936400	9520	9520	9520	9520	0
291	20240408	153000	264936400	9520	9520	9520	9520	3381
292	20240408	152900	232749280	9610	9610	9610	9610	0
293	20240408	152800	232749280	9610	9610	9610	9610	0
294	20240408	152700	232749280	9610	9610	9610	9610	0
295	20240408	152600	232749280	9610	9610	9610	9610	0
296	20240408	152500	232749280	9610	9610	9610	9610	0
297	20240408	152400	232749280	9610	9610	9610	9610	0
298	20240408	152300	232749280	9610	9610	9610	9610	0
299	20240408	152200	232749280	9610	9610	9610	9610	0
300	20240408	152100	232749280	9610	9610	9610	9610	0
301	20240408	152000	232749280	9610	9610	9610	9610	0
302	20240408	151900	232749280	9610	9600	9610	9600	281
303	20240408	151800	230051670	9590	9610	9610	9590	486
304	20240408	151700	225381540	9610	9600	9610	9600	621
305	20240408	151600	219417440	9600	9610	9610	9600	21
306	20240408	151500	219215810	9610	9600	9610	9600	267
307	20240408	151400	216651910	9600	9610	9610	9600	235
308	20240408	151300	214393660	9600	9600	9610	9600	32
309	20240408	151200	214086320	9610	9610	9610	9600	215
310	20240408	151100	212020670	9610	9600	9610	9600	62
311	20240408	151000	211424940	9610	9600	9610	9600	577
312	20240408	150900	205884900	9600	9600	9600	9590	130
313	20240408	150800	204636910	9600	9600	9600	9600	102
314	20240408	150700	203657710	9600	9600	9600	9600	40
315	20240408	150600	203273710	9590	9590	9590	9590	50
316	20240408	150500	202794210	9590	9590	9600	9590	578
317	20240408	150400	197246450	9590	9590	9590	9590	1
318	20240408	150300	197236860	9580	9580	9580	9580	0
319	20240408	150200	197236860	9580	9590	9590	9580	750
320	20240408	150100	190048260	9580	9580	9580	9580	1
321	20240408	150000	190038680	9600	9600	9600	9600	0
322	20240408	145900	190038680	9600	9590	9600	9590	5
323	20240408	145800	189990720	9590	9590	9590	9590	0
324	20240408	145700	189990720	9590	9580	9590	9580	44
325	20240408	145600	189568790	9580	9580	9580	9580	0
326	20240408	145500	189568790	9580	9580	9580	9580	0
327	20240408	145400	189568790	9580	9580	9580	9580	0
328	20240408	145300	189568790	9580	9580	9580	9580	0
329	20240408	145200	189568790	9580	9570	9580	9570	282
330	20240408	145100	186868350	9560	9560	9560	9560	50
331	20240408	145000	186390350	9570	9560	9570	9560	243
332	20240408	144900	184064870	9570	9570	9570	9570	55
333	20240408	144800	183538520	9570	9570	9570	9570	0
334	20240408	144700	183538520	9570	9570	9570	9570	155
335	20240408	144600	182055170	9560	9560	9560	9560	0
336	20240408	144500	182055170	9560	9560	9560	9560	0
337	20240408	144400	182055170	9560	9560	9560	9560	0
338	20240408	144300	182055170	9560	9560	9560	9560	0
339	20240408	144200	182055170	9560	9560	9560	9560	100
340	20240408	144100	181099170	9560	9560	9560	9560	93
341	20240408	144000	180210090	9560	9560	9560	9560	0
342	20240408	143900	180210090	9560	9560	9560	9560	48
343	20240408	143800	179751210	9570	9570	9570	9570	0
344	20240408	143700	179751210	9570	9570	9570	9570	0
345	20240408	143600	179751210	9570	9570	9570	9570	1
346	20240408	143500	179741640	9570	9570	9570	9570	0
347	20240408	143400	179741640	9570	9570	9570	9570	0
348	20240408	143300	179741640	9570	9570	9570	9570	0
349	20240408	143200	179741640	9570	9570	9570	9570	0
350	20240408	143100	179741640	9570	9570	9570	9570	0
351	20240408	143000	179741640	9570	9570	9570	9570	0
352	20240408	142900	179741640	9570	9570	9570	9570	0
353	20240408	142800	179741640	9570	9570	9570	9570	0
354	20240408	142700	179741640	9570	9570	9570	9570	0
355	20240408	142600	179741640	9570	9570	9570	9570	0
356	20240408	142500	179741640	9570	9570	9570	9570	0
357	20240408	142400	179741640	9570	9570	9570	9570	0
358	20240408	142300	179741640	9570	9570	9570	9570	0
359	20240408	142200	179741640	9570	9570	9570	9570	0
360	20240408	142100	179741640	9570	9570	9570	9570	0
361	20240408	142000	179741640	9570	9570	9570	9570	0
362	20240408	141900	179741640	9570	9570	9570	9570	4
363	20240408	141800	179703360	9560	9560	9560	9560	0
364	20240408	141700	179703360	9560	9560	9560	9560	0
365	20240408	141600	179703360	9560	9560	9560	9560	0
366	20240408	141500	179703360	9560	9560	9560	9560	0
367	20240408	141400	179703360	9560	9560	9560	9560	0
368	20240408	141300	179703360	9560	9560	9560	9560	0
369	20240408	141200	179703360	9560	9560	9560	9560	0
370	20240408	141100	179703360	9560	9560	9560	9560	0
371	20240408	141000	179703360	9560	9560	9560	9560	0
372	20240408	140900	179703360	9560	9560	9560	9560	0
373	20240408	140800	179703360	9560	9560	9560	9560	0
374	20240408	140700	179703360	9560	9560	9560	9560	0
375	20240408	140600	179703360	9560	9560	9560	9560	35
376	20240408	140500	179368760	9560	9560	9560	9560	0
377	20240408	140400	179368760	9560	9560	9560	9560	165
378	20240408	140300	177791360	9570	9570	9570	9570	34
379	20240408	140200	177465980	9570	9590	9590	9570	234
380	20240408	140100	175226150	9580	9580	9580	9580	0
381	20240408	140000	175226150	9580	9580	9580	9580	0
382	20240408	135900	175226150	9580	9580	9580	9580	51
383	20240408	135800	174737570	9580	9580	9580	9580	0
384	20240408	135700	174737570	9580	9580	9580	9580	8
385	20240408	135600	174660930	9580	9590	9590	9580	1000
386	20240408	135500	165078780	9590	9590	9590	9590	0
387	20240408	135400	165078780	9590	9590	9590	9590	0
388	20240408	135300	165078780	9590	9600	9600	9590	45
389	20240408	135200	164647150	9600	9600	9600	9600	0
390	20240408	135100	164647150	9600	9600	9600	9600	100
391	20240408	135000	163687150	9600	9600	9600	9600	168
392	20240408	134900	162074350	9600	9600	9600	9600	1251
393	20240408	134800	150064750	9610	9610	9610	9610	0
394	20240408	134700	150064750	9610	9610	9610	9610	0
395	20240408	134600	150064750	9610	9610	9610	9610	948
396	20240408	134500	140954470	9600	9600	9600	9600	0
397	20240408	134400	140954470	9600	9600	9600	9600	0
398	20240408	134300	140954470	9600	9600	9600	9600	0
399	20240408	134200	140954470	9600	9600	9600	9600	0
400	20240408	134100	140954470	9600	9600	9600	9600	40
401	20240408	134000	140570470	9600	9600	9600	9600	124
402	20240408	133900	139380070	9600	9600	9600	9600	0
403	20240408	133800	139380070	9600	9600	9600	9600	0
404	20240408	133700	139380070	9600	9600	9600	9600	0
405	20240408	133600	139380070	9600	9580	9600	9580	623
406	20240408	133500	133400250	9570	9570	9570	9570	0
407	20240408	133400	133400250	9570	9570	9570	9570	0
408	20240408	133300	133400250	9570	9570	9570	9570	10
409	20240408	133200	133304550	9580	9580	9580	9580	0
410	20240408	133100	133304550	9580	9580	9580	9580	0
411	20240408	133000	133304550	9580	9580	9580	9580	0
412	20240408	132900	133304550	9580	9580	9580	9580	5
413	20240408	132800	133256650	9580	9580	9580	9580	0
414	20240408	132700	133256650	9580	9580	9580	9580	0
415	20240408	132600	133256650	9580	9580	9580	9580	1
416	20240408	132500	133247070	9580	9580	9580	9580	0
417	20240408	132400	133247070	9580	9580	9580	9580	0
418	20240408	132300	133247070	9580	9580	9580	9580	0
419	20240408	132200	133247070	9580	9580	9580	9580	0
420	20240408	132100	133247070	9580	9580	9580	9580	0
421	20240408	132000	133247070	9580	9580	9580	9580	0
422	20240408	131900	133247070	9580	9580	9580	9580	0
423	20240408	131800	133247070	9580	9580	9580	9580	0
424	20240408	131700	133247070	9580	9580	9580	9580	0
425	20240408	131600	133247070	9580	9580	9580	9580	1
426	20240408	131500	133237490	9580	9580	9580	9580	0
427	20240408	131400	133237490	9580	9580	9580	9580	0
428	20240408	131300	133237490	9580	9580	9580	9580	0
429	20240408	131200	133237490	9580	9580	9580	9580	0
430	20240408	131100	133237490	9580	9580	9580	9580	0
431	20240408	131000	133237490	9580	9580	9580	9580	5
432	20240408	130900	133189590	9580	9580	9580	9580	0
433	20240408	130800	133189590	9580	9580	9580	9580	3
434	20240408	130700	133160850	9580	9580	9590	9580	4
435	20240408	130600	133122510	9610	9610	9610	9610	0
436	20240408	130500	133122510	9610	9610	9610	9610	0
437	20240408	130400	133122510	9610	9610	9610	9610	0
438	20240408	130300	133122510	9610	9610	9610	9610	0
439	20240408	130200	133122510	9610	9610	9610	9610	0
440	20240408	130100	133122510	9610	9610	9610	9610	0
441	20240408	130000	133122510	9610	9610	9610	9610	0
442	20240408	125900	133122510	9610	9610	9610	9610	0
443	20240408	125800	133122510	9610	9610	9610	9610	0
444	20240408	125700	133122510	9610	9580	9610	9580	1000
445	20240408	125600	123527420	9590	9590	9590	9590	0
446	20240408	125500	123527420	9590	9590	9590	9590	0
447	20240408	125400	123527420	9590	9590	9590	9590	0
448	20240408	125300	123527420	9590	9590	9590	9590	0
449	20240408	125200	123527420	9590	9590	9590	9590	0
450	20240408	125100	123527420	9590	9590	9590	9590	0
451	20240408	125000	123527420	9590	9590	9590	9590	0
452	20240408	124900	123527420	9590	9590	9590	9590	0
453	20240408	124800	123527420	9590	9580	9600	9580	204
454	20240408	124700	121570690	9550	9550	9550	9550	0
455	20240408	124600	121570690	9550	9550	9550	9550	0
456	20240408	124500	121570690	9550	9570	9570	9550	50
457	20240408	124400	121093140	9580	9580	9580	9580	0
458	20240408	124300	121093140	9580	9580	9580	9580	0
459	20240408	124200	121093140	9580	9580	9580	9580	0
460	20240408	124100	121093140	9580	9580	9580	9580	0
461	20240408	124000	121093140	9580	9580	9590	9580	32
462	20240408	123900	120786560	9580	9580	9580	9580	0
463	20240408	123800	120786560	9580	9580	9580	9580	73
464	20240408	123700	120087220	9600	9600	9600	9600	0
465	20240408	123600	120087220	9600	9600	9600	9600	0
466	20240408	123500	120087220	9600	9600	9600	9600	0
467	20240408	123400	120087220	9600	9600	9600	9600	0
468	20240408	123300	120087220	9600	9570	9600	9570	102
469	20240408	123200	119108650	9590	9570	9590	9570	6
470	20240408	123100	119051130	9590	9590	9590	9590	0
471	20240408	123000	119051130	9590	9590	9590	9590	2
472	20240408	122900	119031950	9590	9570	9590	9570	50
473	20240408	122800	118552510	9580	9560	9580	9560	85
474	20240408	122700	117738230	9580	9560	9580	9560	1700
475	20240408	122600	101469580	9530	9530	9530	9530	0
476	20240408	122500	101469580	9530	9530	9530	9530	0
477	20240408	122400	101469580	9530	9530	9530	9530	0
478	20240408	122300	101469580	9530	9530	9530	9530	0
479	20240408	122200	101469580	9530	9530	9530	9530	0
480	20240408	122100	101469580	9530	9530	9530	9530	0
481	20240408	122000	101469580	9530	9530	9530	9530	0
482	20240408	121900	101469580	9530	9530	9530	9530	0
483	20240408	121800	101469580	9530	9530	9530	9530	20
484	20240408	121700	101278980	9560	9560	9560	9560	215
485	20240408	121600	99223580	9560	9560	9560	9560	0
486	20240408	121500	99223580	9560	9560	9560	9560	0
487	20240408	121400	99223580	9560	9560	9560	9560	5
488	20240408	121300	99175780	9560	9560	9560	9560	0
489	20240408	121200	99175780	9560	9560	9560	9560	80
490	20240408	121100	98410980	9560	9560	9560	9560	400
491	20240408	121000	94586980	9550	9550	9550	9550	0
492	20240408	120900	94586980	9550	9550	9550	9550	50
493	20240408	120800	94109480	9550	9550	9550	9550	50
494	20240408	120700	93631980	9550	9550	9550	9550	135
495	20240408	120600	92342730	9540	9540	9540	9540	0
496	20240408	120500	92342730	9540	9540	9540	9540	7
497	20240408	120400	92275950	9540	9540	9540	9540	0
498	20240408	120300	92275950	9540	9530	9540	9530	58
499	20240408	120200	91722650	9530	9530	9530	9530	0
500	20240408	120100	91722650	9530	9530	9530	9530	0
501	20240408	120000	91722650	9530	9530	9530	9530	0
502	20240408	115900	91722650	9530	9530	9530	9530	5
503	20240408	115800	91675000	9530	9530	9530	9530	0
504	20240408	115700	91675000	9530	9530	9530	9530	200
505	20240408	115600	89769000	9530	9530	9530	9530	386
506	20240408	115500	86090420	9530	9530	9530	9530	0
507	20240408	115400	86090420	9530	9530	9530	9530	50
508	20240408	115300	85613920	9520	9520	9520	9520	0
509	20240408	115200	85613920	9520	9520	9520	9520	0
510	20240408	115100	85613920	9520	9520	9520	9520	0
511	20240408	115000	85613920	9520	9520	9520	9520	0
512	20240408	114900	85613920	9520	9520	9520	9520	0
513	20240408	114800	85613920	9520	9530	9530	9520	312
514	20240408	114700	82640570	9540	9540	9540	9540	0
515	20240408	114600	82640570	9540	9540	9540	9540	0
516	20240408	114500	82640570	9540	9540	9540	9540	0
517	20240408	114400	82640570	9540	9540	9540	9540	0
518	20240408	114300	82640570	9540	9540	9540	9540	0
519	20240408	114200	82640570	9540	9540	9540	9540	0
520	20240408	114100	82640570	9540	9540	9540	9540	2
521	20240408	114000	82621490	9530	9530	9530	9530	0
522	20240408	113900	82621490	9530	9530	9530	9530	0
523	20240408	113800	82621490	9530	9530	9530	9530	1
524	20240408	113700	82611960	9530	9530	9530	9530	0
525	20240408	113600	82611960	9530	9530	9530	9530	0
526	20240408	113500	82611960	9530	9530	9530	9530	0
527	20240408	113400	82611960	9530	9530	9530	9530	0
528	20240408	113300	82611960	9530	9530	9530	9530	0
529	20240408	113200	82611960	9530	9540	9540	9530	117
530	20240408	113100	81495950	9540	9540	9540	9540	0
531	20240408	113000	81495950	9540	9540	9540	9540	0
532	20240408	112900	81495950	9540	9540	9540	9540	0
533	20240408	112800	81495950	9540	9540	9540	9540	0
534	20240408	112700	81495950	9540	9540	9540	9540	10
535	20240408	112600	81400550	9530	9530	9530	9530	0
536	20240408	112500	81400550	9530	9530	9530	9530	0
537	20240408	112400	81400550	9530	9530	9530	9530	0
538	20240408	112300	81400550	9530	9530	9530	9530	0
539	20240408	112200	81400550	9530	9530	9530	9530	0
540	20240408	112100	81400550	9530	9530	9530	9530	0
541	20240408	112000	81400550	9530	9530	9530	9530	30
542	20240408	111900	81114650	9530	9530	9530	9530	0
543	20240408	111800	81114650	9530	9530	9530	9530	0
544	20240408	111700	81114650	9530	9530	9530	9530	1
545	20240408	111600	81105120	9540	9540	9540	9540	0
546	20240408	111500	81105120	9540	9540	9540	9540	0
547	20240408	111400	81105120	9540	9540	9540	9540	0
548	20240408	111300	81105120	9540	9540	9540	9540	0
549	20240408	111200	81105120	9540	9540	9540	9540	0
550	20240408	111100	81105120	9540	9540	9540	9540	0
551	20240408	111000	81105120	9540	9540	9540	9540	53
552	20240408	110900	80599500	9550	9550	9550	9550	0
553	20240408	110800	80599500	9550	9550	9550	9550	0
554	20240408	110700	80599500	9550	9550	9550	9550	0
555	20240408	110600	80599500	9550	9550	9550	9550	0
556	20240408	110500	80599500	9550	9550	9550	9550	0
557	20240408	110400	80599500	9550	9550	9550	9550	0
558	20240408	110300	80599500	9550	9550	9550	9550	5
559	20240408	110200	80551750	9540	9540	9540	9540	2
560	20240408	110100	80532670	9540	9540	9540	9540	0
561	20240408	110000	80532670	9540	9540	9540	9540	47
562	20240408	105900	80084290	9550	9550	9550	9550	0
563	20240408	105800	80084290	9550	9550	9550	9550	0
564	20240408	105700	80084290	9550	9550	9550	9550	41
565	20240408	105600	79692740	9550	9550	9550	9550	59
566	20240408	105500	79129290	9550	9550	9550	9550	0
567	20240408	105400	79129290	9550	9550	9550	9550	0
568	20240408	105300	79129290	9550	9550	9550	9550	0
569	20240408	105200	79129290	9550	9550	9550	9550	1
570	20240408	105100	79119740	9530	9530	9530	9530	0
571	20240408	105000	79119740	9530	9530	9530	9530	1
572	20240408	104900	79110210	9500	9500	9500	9500	0
573	20240408	104800	79110210	9500	9500	9500	9500	0
574	20240408	104700	79110210	9500	9500	9500	9500	0
575	20240408	104600	79110210	9500	9500	9500	9500	0
576	20240408	104500	79110210	9500	9500	9500	9500	0
577	20240408	104400	79110210	9500	9500	9500	9500	0
578	20240408	104300	79110210	9500	9500	9500	9500	0
579	20240408	104200	79110210	9500	9530	9530	9500	11
580	20240408	104100	79005680	9500	9500	9500	9500	0
581	20240408	104000	79005680	9500	9500	9500	9500	0
582	20240408	103900	79005680	9500	9500	9500	9500	100
583	20240408	103800	78055680	9500	9500	9500	9500	10
584	20240408	103700	77960680	9500	9500	9500	9500	0
585	20240408	103600	77960680	9500	9540	9540	9500	106
586	20240408	103500	76952240	9540	9540	9540	9540	13
587	20240408	103400	76828220	9550	9530	9550	9530	14
588	20240408	103300	76694580	9500	9500	9500	9500	0
589	20240408	103200	76694580	9500	9500	9500	9500	0
590	20240408	103100	76694580	9500	9500	9500	9500	0
591	20240408	103000	76694580	9500	9500	9500	9500	0
592	20240408	102900	76694580	9500	9500	9500	9500	0
593	20240408	102800	76694580	9500	9500	9500	9500	20
594	20240408	102700	76504580	9500	9500	9500	9500	100
595	20240408	102600	75554580	9500	9500	9500	9500	0
596	20240408	102500	75554580	9500	9500	9500	9500	0
597	20240408	102400	75554580	9500	9500	9500	9500	0
598	20240408	102300	75554580	9500	9500	9500	9500	0
599	20240408	102200	75554580	9500	9540	9540	9500	117
600	20240408	102100	74443000	9530	9540	9540	9530	934
601	20240408	102000	65535600	9550	9550	9550	9550	7
602	20240408	101900	65468750	9560	9560	9560	9560	0
603	20240408	101800	65468750	9560	9560	9560	9560	0
604	20240408	101700	65468750	9560	9560	9560	9560	1
605	20240408	101600	65459190	9560	9560	9560	9560	60
606	20240408	101500	64885590	9560	9560	9560	9560	0
607	20240408	101400	64885590	9560	9560	9560	9560	0
608	20240408	101300	64885590	9560	9560	9560	9560	0
609	20240408	101200	64885590	9560	9560	9560	9560	0
610	20240408	101100	64885590	9560	9560	9560	9560	0
611	20240408	101000	64885590	9560	9560	9560	9560	0
612	20240408	100900	64885590	9560	9560	9560	9560	0
613	20240408	100800	64885590	9560	9560	9560	9560	0
614	20240408	100700	64885590	9560	9560	9560	9560	0
615	20240408	100600	64885590	9560	9560	9560	9560	0
616	20240408	100500	64885590	9560	9560	9560	9560	0
617	20240408	100400	64885590	9560	9560	9560	9560	0
618	20240408	100300	64885590	9560	9560	9560	9560	41
619	20240408	100200	64493630	9560	9560	9560	9560	75
620	20240408	100100	63776630	9550	9550	9550	9550	26
621	20240408	100000	63528330	9550	9550	9550	9550	3
622	20240408	095900	63499680	9530	9530	9530	9530	0
623	20240408	095800	63499680	9530	9530	9540	9530	580
624	20240408	095700	57971870	9530	9530	9530	9530	0
625	20240408	095600	57971870	9530	9530	9530	9530	0
626	20240408	095500	57971870	9530	9530	9530	9530	10
627	20240408	095400	57876570	9540	9540	9540	9540	0
628	20240408	095300	57876570	9540	9540	9540	9540	0
629	20240408	095200	57876570	9540	9540	9540	9540	0
630	20240408	095100	57876570	9540	9540	9540	9540	0
631	20240408	095000	57876570	9540	9530	9540	9530	103
632	20240408	094900	56894950	9500	9510	9520	9500	7
633	20240408	094800	56828360	9500	9500	9500	9500	30
634	20240408	094700	56543360	9500	9500	9500	9500	125
635	20240408	094600	55355860	9490	9500	9500	9490	3
636	20240408	094500	55327370	9500	9490	9500	9480	59
637	20240408	094400	54767000	9500	9490	9500	9490	73
638	20240408	094300	54073530	9500	9500	9500	9500	0
639	20240408	094200	54073530	9500	9500	9500	9500	0
640	20240408	094100	54073530	9500	9490	9500	9490	8
641	20240408	094000	53997560	9500	9500	9500	9500	0
642	20240408	093900	53997560	9500	9500	9500	9500	0
643	20240408	093800	53997560	9500	9490	9500	9490	15
644	20240408	093700	53855090	9500	9490	9500	9490	23
645	20240408	093600	53636610	9500	9500	9500	9490	31
646	20240408	093500	53342130	9500	9490	9500	9490	34
647	20240408	093400	53019170	9500	9500	9500	9500	0
648	20240408	093300	53019170	9500	9500	9500	9500	0
649	20240408	093200	53019170	9500	9480	9500	9480	375
650	20240408	093100	49456890	9480	9480	9480	9480	50
651	20240408	093000	48982890	9480	9480	9480	9480	2
652	20240408	092900	48963930	9480	9480	9480	9480	0
653	20240408	092800	48963930	9480	9480	9480	9480	1
654	20240408	092700	48954450	9480	9480	9480	9480	125
655	20240408	092600	47769450	9490	9490	9490	9490	0
656	20240408	092500	47769450	9490	9490	9490	9490	0
657	20240408	092400	47769450	9490	9470	9490	9470	3
658	20240408	092300	47741020	9480	9480	9480	9480	265
659	20240408	092200	45228820	9480	9460	9480	9460	91
660	20240408	092100	44366270	9450	9440	9470	9440	768
661	20240408	092000	37095650	9450	9450	9450	9450	0
662	20240408	091900	37095650	9450	9440	9450	9440	73
663	20240408	091800	36406520	9430	9430	9430	9430	165
664	20240408	091700	34850570	9440	9450	9450	9440	30
665	20240408	091600	34567330	9440	9440	9440	9440	1
666	20240408	091500	34557890	9430	9430	9430	9430	20
667	20240408	091400	34369290	9430	9430	9430	9430	0
668	20240408	091300	34369290	9430	9470	9470	9430	569
669	20240408	091200	28996470	9470	9470	9470	9470	23
670	20240408	091100	28778660	9480	9480	9480	9480	61
671	20240408	091000	28200380	9480	9470	9480	9470	24
672	20240408	090900	27973060	9480	9470	9480	9470	2
673	20240408	090800	27954110	9470	9470	9470	9470	63
674	20240408	090700	27357500	9460	9450	9460	9450	306
675	20240408	090600	24463690	9450	9450	9450	9450	5
676	20240408	090500	24416440	9450	9450	9450	9450	2
677	20240408	090400	24397540	9460	9430	9460	9430	3
678	20240408	090300	24369190	9400	9420	9420	9400	205
679	20240408	090200	22441210	9400	9400	9400	9400	0
680	20240408	090100	22441210	9400	9400	9400	9400	0
681	20240408	090000	22441210	9400	9500	9540	9250	2382