KissMeData/123750/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195800	118472030	2250	2250	2250	2250	1119
3	20240408	195700	118472030	2250	2250	2250	2250	0
4	20240408	195600	118472030	2250	2250	2250	2250	0
5	20240408	195500	118472030	2250	2250	2250	2250	0
6	20240408	195400	118472030	2250	2250	2250	2250	0
7	20240408	195300	118472030	2250	2250	2250	2250	0
8	20240408	195200	118472030	2250	2250	2250	2250	0
9	20240408	195100	118472030	2250	2250	2250	2250	0
10	20240408	195000	118472030	2250	2250	2250	2250	0
11	20240408	194900	118472030	2250	2250	2250	2250	0
12	20240408	194800	118472030	2250	2250	2250	2250	0
13	20240408	194700	118472030	2250	2250	2250	2250	0
14	20240408	194600	118472030	2250	2250	2250	2250	0
15	20240408	194500	118472030	2250	2250	2250	2250	0
16	20240408	194400	118472030	2250	2250	2250	2250	0
17	20240408	194300	118472030	2250	2250	2250	2250	0
18	20240408	194200	118472030	2250	2250	2250	2250	0
19	20240408	194100	118472030	2250	2250	2250	2250	0
20	20240408	194000	118472030	2250	2250	2250	2250	0
21	20240408	193900	118472030	2250	2250	2250	2250	0
22	20240408	193800	118472030	2250	2250	2250	2250	0
23	20240408	193700	118472030	2250	2250	2250	2250	0
24	20240408	193600	118472030	2250	2250	2250	2250	0
25	20240408	193500	118472030	2250	2250	2250	2250	0
26	20240408	193400	118472030	2250	2250	2250	2250	0
27	20240408	193300	118472030	2250	2250	2250	2250	0
28	20240408	193200	118472030	2250	2250	2250	2250	0
29	20240408	193100	118472030	2250	2250	2250	2250	0
30	20240408	193000	118472030	2250	2250	2250	2250	0
31	20240408	192900	118472030	2250	2250	2250	2250	0
32	20240408	192800	118472030	2250	2250	2250	2250	1119
33	20240408	192700	118472030	2250	2250	2250	2250	0
34	20240408	192600	118472030	2250	2250	2250	2250	0
35	20240408	192500	118472030	2250	2250	2250	2250	0
36	20240408	192400	118472030	2250	2250	2250	2250	0
37	20240408	192300	118472030	2250	2250	2250	2250	0
38	20240408	192200	118472030	2250	2250	2250	2250	0
39	20240408	192100	118472030	2250	2250	2250	2250	0
40	20240408	192000	118472030	2250	2250	2250	2250	0
41	20240408	191900	118472030	2250	2250	2250	2250	0
42	20240408	191800	118472030	2250	2250	2250	2250	0
43	20240408	191700	118472030	2250	2250	2250	2250	0
44	20240408	191600	118472030	2250	2250	2250	2250	0
45	20240408	191500	118472030	2250	2250	2250	2250	0
46	20240408	191400	118472030	2250	2250	2250	2250	0
47	20240408	191300	118472030	2250	2250	2250	2250	0
48	20240408	191200	118472030	2250	2250	2250	2250	0
49	20240408	191100	118472030	2250	2250	2250	2250	0
50	20240408	191000	118472030	2250	2250	2250	2250	0
51	20240408	190900	118472030	2250	2250	2250	2250	0
52	20240408	190800	118472030	2250	2250	2250	2250	0
53	20240408	190700	118472030	2250	2250	2250	2250	0
54	20240408	190600	118472030	2250	2250	2250	2250	0
55	20240408	190500	118472030	2250	2250	2250	2250	0
56	20240408	190400	118472030	2250	2250	2250	2250	0
57	20240408	190300	118472030	2250	2250	2250	2250	0
58	20240408	190200	118472030	2250	2250	2250	2250	0
59	20240408	190100	118472030	2250	2250	2250	2250	0
60	20240408	190000	118472030	2250	2250	2250	2250	0
61	20240408	185900	118472030	2250	2250	2250	2250	0
62	20240408	185800	118472030	2250	2250	2250	2250	1119
63	20240408	185700	118472030	2250	2250	2250	2250	0
64	20240408	185600	118472030	2250	2250	2250	2250	0
65	20240408	185500	118472030	2250	2250	2250	2250	0
66	20240408	185400	118472030	2250	2250	2250	2250	0
67	20240408	185300	118472030	2250	2250	2250	2250	0
68	20240408	185200	118472030	2250	2250	2250	2250	0
69	20240408	185100	118472030	2250	2250	2250	2250	0
70	20240408	185000	118472030	2250	2250	2250	2250	0
71	20240408	184900	118472030	2250	2250	2250	2250	0
72	20240408	184800	118472030	2250	2250	2250	2250	0
73	20240408	184700	118472030	2250	2250	2250	2250	0
74	20240408	184600	118472030	2250	2250	2250	2250	0
75	20240408	184500	118472030	2250	2250	2250	2250	0
76	20240408	184400	118472030	2250	2250	2250	2250	0
77	20240408	184300	118472030	2250	2250	2250	2250	0
78	20240408	184200	118472030	2250	2250	2250	2250	0
79	20240408	184100	118472030	2250	2250	2250	2250	0
80	20240408	184000	118472030	2250	2250	2250	2250	0
81	20240408	183900	118472030	2250	2250	2250	2250	0
82	20240408	183800	118472030	2250	2250	2250	2250	0
83	20240408	183700	118472030	2250	2250	2250	2250	0
84	20240408	183600	118472030	2250	2250	2250	2250	0
85	20240408	183500	118472030	2250	2250	2250	2250	0
86	20240408	183400	118472030	2250	2250	2250	2250	0
87	20240408	183300	118472030	2250	2250	2250	2250	0
88	20240408	183200	118472030	2250	2250	2250	2250	0
89	20240408	183100	118472030	2250	2250	2250	2250	0
90	20240408	183000	118472030	2250	2250	2250	2250	0
91	20240408	182900	118472030	2250	2250	2250	2250	0
92	20240408	182800	118472030	2250	2250	2250	2250	1119
93	20240408	182700	118472030	2250	2250	2250	2250	0
94	20240408	182600	118472030	2250	2250	2250	2250	0
95	20240408	182500	118472030	2250	2250	2250	2250	0
96	20240408	182400	118472030	2250	2250	2250	2250	0
97	20240408	182300	118472030	2250	2250	2250	2250	0
98	20240408	182200	118472030	2250	2250	2250	2250	0
99	20240408	182100	118472030	2250	2250	2250	2250	0
100	20240408	182000	118472030	2250	2250	2250	2250	0
101	20240408	181900	118472030	2250	2250	2250	2250	0
102	20240408	181800	118472030	2250	2250	2250	2250	0
103	20240408	181700	118472030	2250	2250	2250	2250	0
104	20240408	181600	118472030	2250	2250	2250	2250	0
105	20240408	181500	118472030	2250	2250	2250	2250	0
106	20240408	181400	118472030	2250	2250	2250	2250	0
107	20240408	181300	118472030	2250	2250	2250	2250	0
108	20240408	181200	118472030	2250	2250	2250	2250	0
109	20240408	181100	118472030	2250	2250	2250	2250	0
110	20240408	181000	118472030	2250	2250	2250	2250	0
111	20240408	180900	118472030	2250	2250	2250	2250	0
112	20240408	180800	118472030	2250	2250	2250	2250	0
113	20240408	180700	118472030	2250	2250	2250	2250	0
114	20240408	180600	118472030	2250	2250	2250	2250	0
115	20240408	180500	118472030	2250	2250	2250	2250	0
116	20240408	180400	118472030	2250	2250	2250	2250	0
117	20240408	180300	118472030	2250	2250	2250	2250	0
118	20240408	180200	118472030	2250	2250	2250	2250	0
119	20240408	180100	118472030	2250	2250	2250	2250	0
120	20240408	180000	118472030	2250	2250	2250	2250	0
121	20240408	175900	118472030	2250	2250	2250	2250	0
122	20240408	175800	118472030	2250	2250	2250	2250	1119
123	20240408	175700	118472030	2250	2250	2250	2250	0
124	20240408	175600	118472030	2250	2250	2250	2250	0
125	20240408	175500	118472030	2250	2250	2250	2250	0
126	20240408	175400	118472030	2250	2250	2250	2250	0
127	20240408	175300	118472030	2250	2250	2250	2250	0
128	20240408	175200	118472030	2250	2250	2250	2250	0
129	20240408	175100	118472030	2250	2250	2250	2250	0
130	20240408	175000	118472030	2250	2250	2250	2250	0
131	20240408	174900	118472030	2250	2250	2250	2250	0
132	20240408	174800	118472030	2250	2250	2250	2250	0
133	20240408	174700	118472030	2250	2250	2250	2250	0
134	20240408	174600	118472030	2250	2250	2250	2250	0
135	20240408	174500	118472030	2250	2250	2250	2250	0
136	20240408	174400	118472030	2250	2250	2250	2250	0
137	20240408	174300	118472030	2250	2250	2250	2250	0
138	20240408	174200	118472030	2250	2250	2250	2250	0
139	20240408	174100	118472030	2250	2250	2250	2250	0
140	20240408	174000	118472030	2250	2250	2250	2250	0
141	20240408	173900	118472030	2250	2250	2250	2250	0
142	20240408	173800	118472030	2250	2250	2250	2250	0
143	20240408	173700	118472030	2250	2250	2250	2250	0
144	20240408	173600	118472030	2250	2250	2250	2250	0
145	20240408	173500	118472030	2250	2250	2250	2250	0
146	20240408	173400	118472030	2250	2250	2250	2250	0
147	20240408	173300	118472030	2250	2250	2250	2250	0
148	20240408	173200	118472030	2250	2250	2250	2250	0
149	20240408	173100	118472030	2250	2250	2250	2250	0
150	20240408	173000	118472030	2250	2250	2250	2250	0
151	20240408	172900	118472030	2250	2250	2250	2250	0
152	20240408	172800	118472030	2250	2250	2250	2250	1119
153	20240408	172700	118472030	2250	2250	2250	2250	0
154	20240408	172600	118472030	2250	2250	2250	2250	0
155	20240408	172500	118472030	2250	2250	2250	2250	0
156	20240408	172400	118472030	2250	2250	2250	2250	0
157	20240408	172300	118472030	2250	2250	2250	2250	0
158	20240408	172200	118472030	2250	2250	2250	2250	0
159	20240408	172100	118472030	2250	2250	2250	2250	0
160	20240408	172000	118472030	2250	2250	2250	2250	0
161	20240408	171900	118472030	2250	2250	2250	2250	0
162	20240408	171800	118472030	2250	2250	2250	2250	0
163	20240408	171700	118472030	2250	2250	2250	2250	0
164	20240408	171600	118472030	2250	2250	2250	2250	0
165	20240408	171500	118472030	2250	2250	2250	2250	0
166	20240408	171400	118472030	2250	2250	2250	2250	0
167	20240408	171300	118472030	2250	2250	2250	2250	0
168	20240408	171200	118472030	2250	2250	2250	2250	0
169	20240408	171100	118472030	2250	2250	2250	2250	0
170	20240408	171000	118472030	2250	2250	2250	2250	0
171	20240408	170900	118472030	2250	2250	2250	2250	0
172	20240408	170800	118472030	2250	2250	2250	2250	0
173	20240408	170700	118472030	2250	2250	2250	2250	0
174	20240408	170600	118472030	2250	2250	2250	2250	0
175	20240408	170500	118472030	2250	2250	2250	2250	0
176	20240408	170400	118472030	2250	2250	2250	2250	0
177	20240408	170300	118472030	2250	2250	2250	2250	0
178	20240408	170200	118472030	2250	2250	2250	2250	0
179	20240408	170100	118472030	2250	2250	2250	2250	0
180	20240408	170000	118472030	2250	2250	2250	2250	0
181	20240408	165900	118472030	2250	2250	2250	2250	0
182	20240408	165800	118472030	2250	2250	2250	2250	1119
183	20240408	165700	118472030	2250	2250	2250	2250	0
184	20240408	165600	118472030	2250	2250	2250	2250	0
185	20240408	165500	118472030	2250	2250	2250	2250	0
186	20240408	165400	118472030	2250	2250	2250	2250	0
187	20240408	165300	118472030	2250	2250	2250	2250	0
188	20240408	165200	118472030	2250	2250	2250	2250	0
189	20240408	165100	118472030	2250	2250	2250	2250	0
190	20240408	165000	118472030	2250	2250	2250	2250	0
191	20240408	164900	118472030	2250	2250	2250	2250	0
192	20240408	164800	118472030	2250	2250	2250	2250	0
193	20240408	164700	118472030	2250	2250	2250	2250	0
194	20240408	164600	118472030	2250	2250	2250	2250	0
195	20240408	164500	118472030	2250	2250	2250	2250	0
196	20240408	164400	118472030	2250	2250	2250	2250	0
197	20240408	164300	118472030	2250	2250	2250	2250	0
198	20240408	164200	118472030	2250	2250	2250	2250	0
199	20240408	164100	118472030	2250	2250	2250	2250	0
200	20240408	164000	118472030	2250	2250	2250	2250	0
201	20240408	163900	118472030	2250	2250	2250	2250	0
202	20240408	163800	118472030	2250	2250	2250	2250	0
203	20240408	163700	118472030	2250	2250	2250	2250	0
204	20240408	163600	118472030	2250	2250	2250	2250	0
205	20240408	163500	118472030	2250	2250	2250	2250	0
206	20240408	163400	118472030	2250	2250	2250	2250	0
207	20240408	163300	118472030	2250	2250	2250	2250	0
208	20240408	163200	118472030	2250	2250	2250	2250	0
209	20240408	163100	118472030	2250	2250	2250	2250	0
210	20240408	163000	118472030	2250	2250	2250	2250	0
211	20240408	162900	118472030	2250	2250	2250	2250	0
212	20240408	162800	118472030	2250	2250	2250	2250	1119
213	20240408	162700	118472030	2250	2250	2250	2250	0
214	20240408	162600	118472030	2250	2250	2250	2250	0
215	20240408	162500	118472030	2250	2250	2250	2250	0
216	20240408	162400	118472030	2250	2250	2250	2250	0
217	20240408	162300	118472030	2250	2250	2250	2250	0
218	20240408	162200	118472030	2250	2250	2250	2250	0
219	20240408	162100	118472030	2250	2250	2250	2250	0
220	20240408	162000	118472030	2250	2250	2250	2250	0
221	20240408	161900	118472030	2250	2250	2250	2250	0
222	20240408	161800	118472030	2250	2250	2250	2250	0
223	20240408	161700	118472030	2250	2250	2250	2250	0
224	20240408	161600	118472030	2250	2250	2250	2250	0
225	20240408	161500	118472030	2250	2250	2250	2250	0
226	20240408	161400	118472030	2250	2250	2250	2250	0
227	20240408	161300	118472030	2250	2250	2250	2250	0
228	20240408	161200	118472030	2250	2250	2250	2250	0
229	20240408	161100	118472030	2250	2250	2250	2250	0
230	20240408	161000	118472030	2250	2250	2250	2250	0
231	20240408	160900	118472030	2250	2250	2250	2250	0
232	20240408	160800	118472030	2250	2250	2250	2250	0
233	20240408	160700	118472030	2250	2250	2250	2250	0
234	20240408	160600	118472030	2250	2250	2250	2250	0
235	20240408	160500	118472030	2250	2250	2250	2250	0
236	20240408	160400	118472030	2250	2250	2250	2250	0
237	20240408	160300	118472030	2250	2250	2250	2250	0
238	20240408	160200	118472030	2250	2250	2250	2250	0
239	20240408	160100	118472030	2250	2250	2250	2250	0
240	20240408	160000	118472030	2250	2250	2250	2250	0
241	20240408	155900	118472030	2250	2250	2250	2250	0
242	20240408	155800	118472030	2250	2250	2250	2250	1119
243	20240408	155700	118472030	2250	2250	2250	2250	0
244	20240408	155600	118472030	2250	2250	2250	2250	0
245	20240408	155500	118472030	2250	2250	2250	2250	0
246	20240408	155400	118472030	2250	2250	2250	2250	0
247	20240408	155300	118472030	2250	2250	2250	2250	0
248	20240408	155200	118472030	2250	2250	2250	2250	0
249	20240408	155100	118472030	2250	2250	2250	2250	0
250	20240408	155000	118472030	2250	2250	2250	2250	0
251	20240408	154900	118472030	2250	2250	2250	2250	0
252	20240408	154800	118472030	2250	2250	2250	2250	0
253	20240408	154700	118472030	2250	2250	2250	2250	0
254	20240408	154600	118472030	2250	2250	2250	2250	0
255	20240408	154500	118472030	2250	2250	2250	2250	0
256	20240408	154400	118472030	2250	2250	2250	2250	0
257	20240408	154300	118472030	2250	2250	2250	2250	0
258	20240408	154200	118472030	2250	2250	2250	2250	0
259	20240408	154100	118472030	2250	2250	2250	2250	0
260	20240408	154000	118472030	2250	2250	2250	2250	0
261	20240408	153900	118472030	2250	2250	2250	2250	0
262	20240408	153800	118472030	2250	2250	2250	2250	0
263	20240408	153700	118472030	2250	2250	2250	2250	0
264	20240408	153600	118472030	2250	2250	2250	2250	0
265	20240408	153500	118472030	2250	2250	2250	2250	0
266	20240408	153400	118472030	2250	2250	2250	2250	0
267	20240408	153300	118472030	2250	2250	2250	2250	0
268	20240408	153200	118472030	2250	2250	2250	2250	0
269	20240408	153100	118472030	2250	2250	2250	2250	0
270	20240408	153000	118472030	2250	2250	2250	2250	1119
271	20240408	152900	115954280	2255	2255	2255	2255	0
272	20240408	152800	115954280	2255	2255	2255	2255	0
273	20240408	152700	115954280	2255	2255	2255	2255	0
274	20240408	152600	115954280	2255	2255	2255	2255	0
275	20240408	152500	115954280	2255	2255	2255	2255	0
276	20240408	152400	115954280	2255	2255	2255	2255	0
277	20240408	152300	115954280	2255	2255	2255	2255	0
278	20240408	152200	115954280	2255	2255	2255	2255	0
279	20240408	152100	115954280	2255	2255	2255	2255	0
280	20240408	152000	115954280	2255	2255	2255	2255	0
281	20240408	151900	115954280	2255	2260	2260	2255	356
282	20240408	151800	115151315	2260	2260	2260	2260	0
283	20240408	151700	115151315	2260	2260	2260	2260	235
284	20240408	151600	114620215	2250	2250	2250	2250	0
285	20240408	151500	114620215	2250	2250	2250	2250	0
286	20240408	151400	114620215	2250	2250	2250	2250	0
287	20240408	151300	114620215	2250	2250	2250	2250	0
288	20240408	151200	114620215	2250	2250	2250	2250	0
289	20240408	151100	114620215	2250	2250	2250	2250	103
290	20240408	151000	114388465	2260	2250	2260	2250	13
291	20240408	150900	114359115	2260	2260	2260	2260	0
292	20240408	150800	114359115	2260	2250	2260	2250	129
293	20240408	150700	114067865	2255	2255	2255	2255	0
294	20240408	150600	114067865	2255	2255	2255	2255	0
295	20240408	150500	114067865	2255	2255	2255	2255	0
296	20240408	150400	114067865	2255	2255	2255	2255	0
297	20240408	150300	114067865	2255	2255	2255	2255	0
298	20240408	150200	114067865	2255	2255	2255	2255	0
299	20240408	150100	114067865	2255	2255	2255	2255	0
300	20240408	150000	114067865	2255	2255	2255	2255	80
301	20240408	145900	113887465	2255	2255	2255	2255	0
302	20240408	145800	113887465	2255	2255	2255	2255	0
303	20240408	145700	113887465	2255	2255	2255	2255	0
304	20240408	145600	113887465	2255	2255	2255	2255	0
305	20240408	145500	113887465	2255	2255	2255	2255	0
306	20240408	145400	113887465	2255	2255	2255	2255	250
307	20240408	145300	113323715	2260	2260	2260	2260	0
308	20240408	145200	113323715	2260	2260	2260	2260	11
309	20240408	145100	113298855	2260	2260	2260	2260	0
310	20240408	145000	113298855	2260	2260	2260	2260	0
311	20240408	144900	113298855	2260	2260	2260	2260	1
312	20240408	144800	113296595	2260	2260	2260	2260	0
313	20240408	144700	113296595	2260	2260	2260	2260	7
314	20240408	144600	113280775	2250	2250	2250	2250	0
315	20240408	144500	113280775	2250	2250	2250	2250	0
316	20240408	144400	113280775	2250	2250	2250	2250	0
317	20240408	144300	113280775	2250	2250	2250	2250	0
318	20240408	144200	113280775	2250	2250	2250	2250	0
319	20240408	144100	113280775	2250	2250	2250	2250	0
320	20240408	144000	113280775	2250	2250	2250	2250	0
321	20240408	143900	113280775	2250	2250	2250	2250	0
322	20240408	143800	113280775	2250	2250	2250	2250	0
323	20240408	143700	113280775	2250	2250	2250	2250	0
324	20240408	143600	113280775	2250	2250	2250	2250	0
325	20240408	143500	113280775	2250	2250	2250	2250	46
326	20240408	143400	113177275	2260	2260	2260	2260	0
327	20240408	143300	113177275	2260	2260	2260	2260	0
328	20240408	143200	113177275	2260	2260	2260	2260	0
329	20240408	143100	113177275	2260	2260	2260	2260	200
330	20240408	143000	112725275	2260	2260	2260	2260	0
331	20240408	142900	112725275	2260	2260	2260	2260	0
332	20240408	142800	112725275	2260	2260	2260	2260	0
333	20240408	142700	112725275	2260	2260	2260	2260	0
334	20240408	142600	112725275	2260	2260	2260	2260	45
335	20240408	142500	112623575	2260	2260	2260	2260	55
336	20240408	142400	112499275	2255	2255	2255	2255	443
337	20240408	142300	111500310	2255	2255	2255	2255	11
338	20240408	142200	111475505	2255	2255	2255	2255	8
339	20240408	142100	111457465	2255	2255	2255	2255	0
340	20240408	142000	111457465	2255	2255	2255	2255	450
341	20240408	141900	110442715	2250	2250	2250	2250	0
342	20240408	141800	110442715	2250	2250	2250	2250	0
343	20240408	141700	110442715	2250	2250	2250	2250	57
344	20240408	141600	110314465	2250	2250	2250	2250	0
345	20240408	141500	110314465	2250	2250	2250	2250	46
346	20240408	141400	110210965	2250	2250	2250	2250	0
347	20240408	141300	110210965	2250	2250	2250	2250	0
348	20240408	141200	110210965	2250	2250	2250	2250	0
349	20240408	141100	110210965	2250	2250	2250	2250	0
350	20240408	141000	110210965	2250	2250	2250	2250	6
351	20240408	140900	110197465	2255	2255	2255	2255	600
352	20240408	140800	108844465	2260	2260	2260	2260	0
353	20240408	140700	108844465	2260	2260	2260	2260	0
354	20240408	140600	108844465	2260	2260	2260	2260	0
355	20240408	140500	108844465	2260	2260	2260	2260	0
356	20240408	140400	108844465	2260	2260	2260	2260	0
357	20240408	140300	108844465	2260	2260	2260	2260	0
358	20240408	140200	108844465	2260	2260	2260	2260	0
359	20240408	140100	108844465	2260	2260	2260	2260	0
360	20240408	140000	108844465	2260	2260	2260	2260	0
361	20240408	135900	108844465	2260	2260	2260	2260	0
362	20240408	135800	108844465	2260	2260	2260	2260	0
363	20240408	135700	108844465	2260	2260	2260	2260	0
364	20240408	135600	108844465	2260	2260	2260	2260	0
365	20240408	135500	108844465	2260	2260	2260	2260	2
366	20240408	135400	108839945	2255	2255	2255	2255	0
367	20240408	135300	108839945	2255	2255	2255	2255	0
368	20240408	135200	108839945	2255	2255	2255	2255	0
369	20240408	135100	108839945	2255	2255	2255	2255	0
370	20240408	135000	108839945	2255	2255	2255	2255	0
371	20240408	134900	108839945	2255	2255	2255	2255	0
372	20240408	134800	108839945	2255	2255	2255	2255	0
373	20240408	134700	108839945	2255	2255	2255	2255	0
374	20240408	134600	108839945	2255	2255	2255	2255	0
375	20240408	134500	108839945	2255	2255	2255	2255	0
376	20240408	134400	108839945	2255	2255	2255	2255	0
377	20240408	134300	108839945	2255	2255	2255	2255	0
378	20240408	134200	108839945	2255	2255	2255	2255	0
379	20240408	134100	108839945	2255	2255	2255	2255	0
380	20240408	134000	108839945	2255	2255	2255	2255	0
381	20240408	133900	108839945	2255	2255	2255	2255	0
382	20240408	133800	108839945	2255	2255	2255	2255	0
383	20240408	133700	108839945	2255	2255	2255	2255	0
384	20240408	133600	108839945	2255	2255	2255	2255	0
385	20240408	133500	108839945	2255	2255	2255	2255	703
386	20240408	133400	107254680	2255	2255	2255	2255	0
387	20240408	133300	107254680	2255	2255	2255	2255	0
388	20240408	133200	107254680	2255	2255	2255	2255	0
389	20240408	133100	107254680	2255	2255	2255	2255	0
390	20240408	133000	107254680	2255	2255	2255	2255	0
391	20240408	132900	107254680	2255	2255	2255	2255	0
392	20240408	132800	107254680	2255	2255	2255	2255	0
393	20240408	132700	107254680	2255	2255	2255	2255	0
394	20240408	132600	107254680	2255	2255	2255	2255	0
395	20240408	132500	107254680	2255	2255	2255	2255	0
396	20240408	132400	107254680	2255	2255	2255	2255	0
397	20240408	132300	107254680	2255	2255	2255	2255	0
398	20240408	132200	107254680	2255	2255	2255	2255	0
399	20240408	132100	107254680	2255	2255	2255	2255	0
400	20240408	132000	107254680	2255	2255	2255	2255	0
401	20240408	131900	107254680	2255	2255	2255	2255	0
402	20240408	131800	107254680	2255	2255	2255	2255	112
403	20240408	131700	107002120	2255	2255	2255	2255	60
404	20240408	131600	106866820	2255	2255	2255	2255	0
405	20240408	131500	106866820	2255	2255	2255	2255	965
406	20240408	131400	104690745	2260	2260	2260	2260	0
407	20240408	131300	104690745	2260	2260	2260	2260	301
408	20240408	131200	104010485	2260	2260	2260	2260	0
409	20240408	131100	104010485	2260	2260	2260	2260	1
410	20240408	131000	104008225	2260	2260	2260	2260	1
411	20240408	130900	104005965	2255	2255	2255	2255	0
412	20240408	130800	104005965	2255	2255	2255	2255	0
413	20240408	130700	104005965	2255	2255	2255	2255	0
414	20240408	130600	104005965	2255	2255	2255	2255	0
415	20240408	130500	104005965	2255	2255	2255	2255	0
416	20240408	130400	104005965	2255	2255	2255	2255	0
417	20240408	130300	104005965	2255	2255	2255	2255	361
418	20240408	130200	103191910	2255	2255	2255	2255	0
419	20240408	130100	103191910	2255	2255	2255	2255	0
420	20240408	130000	103191910	2255	2255	2255	2255	0
421	20240408	125900	103191910	2255	2255	2255	2255	0
422	20240408	125800	103191910	2255	2255	2255	2255	0
423	20240408	125700	103191910	2255	2255	2255	2255	0
424	20240408	125600	103191910	2255	2255	2255	2255	0
425	20240408	125500	103191910	2255	2255	2255	2255	46
426	20240408	125400	103088180	2255	2255	2255	2255	0
427	20240408	125300	103088180	2255	2255	2255	2255	0
428	20240408	125200	103088180	2255	2255	2255	2255	0
429	20240408	125100	103088180	2255	2255	2255	2255	388
430	20240408	125000	102213240	2255	2255	2255	2255	0
431	20240408	124900	102213240	2255	2255	2255	2255	0
432	20240408	124800	102213240	2255	2255	2255	2255	0
433	20240408	124700	102213240	2255	2255	2255	2255	0
434	20240408	124600	102213240	2255	2255	2255	2255	0
435	20240408	124500	102213240	2255	2255	2255	2255	0
436	20240408	124400	102213240	2255	2255	2255	2255	0
437	20240408	124300	102213240	2255	2255	2255	2255	0
438	20240408	124200	102213240	2255	2255	2255	2255	0
439	20240408	124100	102213240	2255	2255	2255	2255	500
440	20240408	124000	101085740	2255	2255	2255	2255	0
441	20240408	123900	101085740	2255	2255	2255	2255	0
442	20240408	123800	101085740	2255	2255	2255	2255	0
443	20240408	123700	101085740	2255	2255	2255	2255	0
444	20240408	123600	101085740	2255	2255	2255	2255	0
445	20240408	123500	101085740	2255	2255	2255	2255	46
446	20240408	123400	100982010	2260	2260	2260	2260	0
447	20240408	123300	100982010	2260	2260	2260	2260	8
448	20240408	123200	100963930	2255	2255	2255	2255	0
449	20240408	123100	100963930	2255	2255	2255	2255	0
450	20240408	123000	100963930	2255	2255	2255	2255	0
451	20240408	122900	100963930	2255	2255	2255	2255	0
452	20240408	122800	100963930	2255	2255	2255	2255	0
453	20240408	122700	100963930	2255	2255	2255	2255	0
454	20240408	122600	100963930	2255	2255	2255	2255	0
455	20240408	122500	100963930	2255	2255	2255	2255	23
456	20240408	122400	100912065	2255	2255	2255	2255	392
457	20240408	122300	100028105	2250	2250	2250	2250	0
458	20240408	122200	100028105	2250	2250	2250	2250	99
459	20240408	122100	99805355	2250	2250	2250	2250	0
460	20240408	122000	99805355	2250	2250	2250	2250	0
461	20240408	121900	99805355	2250	2250	2250	2250	0
462	20240408	121800	99805355	2250	2250	2250	2250	0
463	20240408	121700	99805355	2250	2250	2250	2250	0
464	20240408	121600	99805355	2250	2250	2250	2250	0
465	20240408	121500	99805355	2250	2250	2250	2250	46
466	20240408	121400	99701855	2250	2250	2250	2250	0
467	20240408	121300	99701855	2250	2250	2250	2250	0
468	20240408	121200	99701855	2250	2250	2250	2250	0
469	20240408	121100	99701855	2250	2250	2250	2250	338
470	20240408	121000	98941355	2255	2255	2255	2255	0
471	20240408	120900	98941355	2255	2255	2255	2255	0
472	20240408	120800	98941355	2255	2255	2255	2255	0
473	20240408	120700	98941355	2255	2255	2255	2255	0
474	20240408	120600	98941355	2255	2255	2255	2255	0
475	20240408	120500	98941355	2255	2255	2255	2255	0
476	20240408	120400	98941355	2255	2255	2255	2255	0
477	20240408	120300	98941355	2255	2255	2255	2255	0
478	20240408	120200	98941355	2255	2255	2255	2255	0
479	20240408	120100	98941355	2255	2255	2255	2255	10
480	20240408	120000	98918805	2255	2255	2255	2255	0
481	20240408	115900	98918805	2255	2255	2255	2255	0
482	20240408	115800	98918805	2255	2255	2255	2255	0
483	20240408	115700	98918805	2255	2255	2255	2255	0
484	20240408	115600	98918805	2255	2255	2255	2255	6
485	20240408	115500	98905275	2250	2250	2250	2250	47
486	20240408	115400	98799525	2255	2255	2255	2255	2
487	20240408	115300	98795015	2255	2255	2255	2255	3
488	20240408	115200	98788250	2250	2250	2250	2250	0
489	20240408	115100	98788250	2250	2250	2250	2250	0
490	20240408	115000	98788250	2250	2250	2250	2250	0
491	20240408	114900	98788250	2250	2250	2250	2250	1
492	20240408	114800	98786000	2255	2255	2255	2255	0
493	20240408	114700	98786000	2255	2255	2255	2255	2
494	20240408	114600	98781490	2255	2255	2255	2255	0
495	20240408	114500	98781490	2255	2255	2255	2255	1
496	20240408	114400	98779235	2250	2250	2250	2250	0
497	20240408	114300	98779235	2250	2250	2250	2250	1
498	20240408	114200	98776985	2250	2250	2250	2250	0
499	20240408	114100	98776985	2250	2250	2250	2250	0
500	20240408	114000	98776985	2250	2250	2250	2250	0
501	20240408	113900	98776985	2250	2250	2250	2250	0
502	20240408	113800	98776985	2250	2250	2250	2250	482
503	20240408	113700	97692485	2250	2250	2250	2250	1
504	20240408	113600	97690235	2255	2255	2255	2255	217
505	20240408	113500	97200900	2255	2255	2255	2255	646
506	20240408	113400	95744170	2255	2255	2255	2255	0
507	20240408	113300	95744170	2255	2255	2255	2255	0
508	20240408	113200	95744170	2255	2255	2255	2255	0
509	20240408	113100	95744170	2255	2255	2255	2255	1
510	20240408	113000	95741915	2255	2255	2255	2255	0
511	20240408	112900	95741915	2255	2255	2255	2255	0
512	20240408	112800	95741915	2255	2255	2255	2255	0
513	20240408	112700	95741915	2255	2255	2255	2255	0
514	20240408	112600	95741915	2255	2255	2255	2255	1
515	20240408	112500	95739660	2255	2255	2255	2255	0
516	20240408	112400	95739660	2255	2255	2255	2255	1
517	20240408	112300	95737405	2255	2255	2255	2255	0
518	20240408	112200	95737405	2255	2255	2255	2255	0
519	20240408	112100	95737405	2255	2255	2255	2255	1
520	20240408	112000	95735150	2260	2260	2260	2260	0
521	20240408	111900	95735150	2260	2260	2260	2260	0
522	20240408	111800	95735150	2260	2260	2260	2260	267
523	20240408	111700	95131730	2260	2260	2260	2260	0
524	20240408	111600	95131730	2260	2260	2260	2260	0
525	20240408	111500	95131730	2260	2260	2260	2260	48
526	20240408	111400	95023250	2260	2260	2260	2260	0
527	20240408	111300	95023250	2260	2260	2260	2260	0
528	20240408	111200	95023250	2260	2260	2260	2260	392
529	20240408	111100	94137330	2255	2255	2255	2255	0
530	20240408	111000	94137330	2255	2255	2255	2255	0
531	20240408	110900	94137330	2255	2255	2255	2255	1
532	20240408	110800	94135075	2255	2255	2255	2255	0
533	20240408	110700	94135075	2255	2255	2255	2255	0
534	20240408	110600	94135075	2255	2255	2255	2255	233
535	20240408	110500	93609660	2255	2255	2255	2255	1
536	20240408	110400	93607405	2250	2250	2250	2250	30
537	20240408	110300	93539905	2250	2255	2255	2250	163
538	20240408	110200	93172345	2255	2255	2255	2255	0
539	20240408	110100	93172345	2255	2255	2255	2255	338
540	20240408	110000	92410155	2255	2255	2255	2255	10
541	20240408	105900	92387605	2255	2255	2255	2255	96
542	20240408	105800	92171125	2255	2255	2255	2255	0
543	20240408	105700	92171125	2255	2255	2265	2255	766
544	20240408	105600	90440205	2255	2260	2260	2255	2059
545	20240408	105500	85787340	2260	2260	2260	2260	47
546	20240408	105400	85681120	2260	2260	2260	2260	300
547	20240408	105300	85003120	2260	2260	2260	2260	0
548	20240408	105200	85003120	2260	2260	2260	2260	301
549	20240408	105100	84322860	2260	2260	2260	2260	388
550	20240408	105000	83445980	2255	2255	2255	2255	500
551	20240408	104900	82318480	2255	2255	2255	2255	0
552	20240408	104800	82318480	2255	2255	2255	2255	0
553	20240408	104700	82318480	2255	2255	2255	2255	206
554	20240408	104600	81853950	2255	2255	2255	2255	1
555	20240408	104500	81851695	2260	2260	2260	2260	0
556	20240408	104400	81851695	2260	2260	2260	2260	0
557	20240408	104300	81851695	2260	2260	2260	2260	1
558	20240408	104200	81849435	2255	2255	2255	2255	0
559	20240408	104100	81849435	2255	2255	2255	2255	1
560	20240408	104000	81847180	2255	2255	2255	2255	0
561	20240408	103900	81847180	2255	2255	2255	2255	0
562	20240408	103800	81847180	2255	2260	2260	2255	1051
563	20240408	103700	79472425	2260	2260	2260	2260	0
564	20240408	103600	79472425	2260	2260	2260	2260	0
565	20240408	103500	79472425	2260	2260	2260	2260	48
566	20240408	103400	79363945	2260	2260	2260	2260	0
567	20240408	103300	79363945	2260	2260	2260	2260	0
568	20240408	103200	79363945	2260	2260	2260	2260	0
569	20240408	103100	79363945	2260	2260	2260	2260	0
570	20240408	103000	79363945	2260	2260	2260	2260	0
571	20240408	102900	79363945	2260	2260	2260	2260	1
572	20240408	102800	79361685	2260	2260	2260	2260	0
573	20240408	102700	79361685	2260	2260	2260	2260	0
574	20240408	102600	79361685	2260	2260	2260	2260	0
575	20240408	102500	79361685	2260	2260	2260	2260	0
576	20240408	102400	79361685	2260	2260	2260	2260	0
577	20240408	102300	79361685	2260	2260	2260	2260	1
578	20240408	102200	79359425	2260	2260	2260	2260	0
579	20240408	102100	79359425	2260	2260	2260	2260	0
580	20240408	102000	79359425	2260	2260	2260	2260	0
581	20240408	101900	79359425	2260	2260	2260	2260	15
582	20240408	101800	79325525	2260	2260	2260	2260	1
583	20240408	101700	79323265	2260	2260	2260	2260	0
584	20240408	101600	79323265	2260	2260	2260	2260	0
585	20240408	101500	79323265	2260	2260	2260	2260	47
586	20240408	101400	79217045	2260	2260	2260	2260	26
587	20240408	101300	79158285	2260	2260	2260	2260	0
588	20240408	101200	79158285	2260	2260	2260	2260	1
589	20240408	101100	79156025	2265	2265	2265	2265	0
590	20240408	101000	79156025	2265	2265	2265	2265	0
591	20240408	100900	79156025	2265	2265	2265	2265	0
592	20240408	100800	79156025	2265	2265	2265	2265	1
593	20240408	100700	79153760	2260	2260	2260	2260	1
594	20240408	100600	79151500	2265	2265	2265	2265	0
595	20240408	100500	79151500	2265	2265	2265	2265	5
596	20240408	100400	79140175	2265	2265	2265	2265	10
597	20240408	100300	79117525	2260	2260	2260	2260	0
598	20240408	100200	79117525	2260	2260	2260	2260	0
599	20240408	100100	79117525	2260	2260	2260	2260	1
600	20240408	100000	79115265	2260	2260	2260	2260	0
601	20240408	095900	79115265	2260	2260	2260	2260	0
602	20240408	095800	79115265	2260	2265	2265	2260	156
603	20240408	095700	78762530	2260	2260	2260	2260	0
604	20240408	095600	78762530	2260	2260	2260	2260	0
605	20240408	095500	78762530	2260	2265	2265	2260	4
606	20240408	095400	78753480	2265	2265	2265	2265	0
607	20240408	095300	78753480	2265	2265	2265	2265	0
608	20240408	095200	78753480	2265	2265	2265	2265	0
609	20240408	095100	78753480	2265	2265	2265	2265	0
610	20240408	095000	78753480	2265	2265	2265	2265	0
611	20240408	094900	78753480	2265	2265	2265	2265	2
612	20240408	094800	78748950	2270	2270	2270	2270	1
613	20240408	094700	78746680	2275	2275	2275	2275	0
614	20240408	094600	78746680	2275	2270	2275	2270	1500
615	20240408	094500	75336025	2260	2260	2260	2260	0
616	20240408	094400	75336025	2260	2260	2260	2260	2
617	20240408	094300	75331505	2270	2270	2270	2270	0
618	20240408	094200	75331505	2270	2270	2270	2270	0
619	20240408	094100	75331505	2270	2270	2270	2270	0
620	20240408	094000	75331505	2270	2270	2270	2270	0
621	20240408	093900	75331505	2270	2260	2270	2260	14
622	20240408	093800	75299745	2260	2260	2260	2260	0
623	20240408	093700	75299745	2260	2260	2260	2260	0
624	20240408	093600	75299745	2260	2260	2260	2260	0
625	20240408	093500	75299745	2260	2260	2260	2260	47
626	20240408	093400	75193525	2260	2260	2260	2260	0
627	20240408	093300	75193525	2260	2265	2265	2260	2
628	20240408	093200	75189000	2270	2270	2270	2270	0
629	20240408	093100	75189000	2270	2275	2275	2270	952
630	20240408	093000	73025460	2270	2270	2270	2270	0
631	20240408	092900	73025460	2270	2270	2270	2270	216
632	20240408	092800	72535140	2270	2270	2270	2270	0
633	20240408	092700	72535140	2270	2270	2270	2270	2
634	20240408	092600	72530600	2270	2270	2270	2270	335
635	20240408	092500	71770150	2270	2270	2270	2270	0
636	20240408	092400	71770150	2270	2270	2270	2270	0
637	20240408	092300	71770150	2270	2270	2270	2270	0
638	20240408	092200	71770150	2270	2270	2270	2270	14203
639	20240408	092100	39529340	2270	2270	2270	2270	275
640	20240408	092000	38905090	2280	2280	2280	2280	0
641	20240408	091900	38905090	2280	2285	2285	2280	18
642	20240408	091800	38863965	2270	2280	2280	2270	25
643	20240408	091700	38807205	2270	2270	2270	2270	9712
644	20240408	091600	16760965	2270	2255	2270	2255	102
645	20240408	091500	16529455	2255	2255	2255	2255	243
646	20240408	091400	15981490	2265	2270	2270	2260	2637
647	20240408	091300	10010535	2270	2270	2270	2270	287
648	20240408	091200	9359045	2270	2270	2270	2270	0
649	20240408	091100	9359045	2270	2270	2270	2270	29
650	20240408	091000	9293215	2270	2270	2270	2270	2
651	20240408	090900	9288675	2270	2275	2275	2270	682
652	20240408	090800	7740400	2285	2285	2285	2285	0
653	20240408	090700	7740400	2285	2285	2285	2285	0
654	20240408	090600	7740400	2285	2285	2285	2285	0
655	20240408	090500	7740400	2285	2275	2285	2275	401
656	20240408	090400	6828105	2275	2270	2275	2270	1066
657	20240408	090300	4407955	2275	2275	2275	2275	14
658	20240408	090200	4376105	2275	2275	2275	2275	226
659	20240408	090100	3861955	2275	2280	2280	2275	471
660	20240408	090000	2789720	2290	2295	2295	2290	1216