KissMeData/066700/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193200	472202330	4060	4060	4060	4060	541
3	20240408	193100	472202330	4060	4060	4060	4060	0
4	20240408	193000	472202330	4060	4060	4060	4060	0
5	20240408	192900	472202330	4060	4060	4060	4060	0
6	20240408	192800	472202330	4060	4060	4060	4060	0
7	20240408	192700	472202330	4060	4060	4060	4060	0
8	20240408	192600	472202330	4060	4060	4060	4060	0
9	20240408	192500	472202330	4060	4060	4060	4060	0
10	20240408	192400	472202330	4060	4060	4060	4060	0
11	20240408	192300	472202330	4060	4060	4060	4060	0
12	20240408	192200	472202330	4060	4060	4060	4060	0
13	20240408	192100	472202330	4060	4060	4060	4060	0
14	20240408	192000	472202330	4060	4060	4060	4060	0
15	20240408	191900	472202330	4060	4060	4060	4060	0
16	20240408	191800	472202330	4060	4060	4060	4060	0
17	20240408	191700	472202330	4060	4060	4060	4060	0
18	20240408	191600	472202330	4060	4060	4060	4060	0
19	20240408	191500	472202330	4060	4060	4060	4060	0
20	20240408	191400	472202330	4060	4060	4060	4060	0
21	20240408	191300	472202330	4060	4060	4060	4060	0
22	20240408	191200	472202330	4060	4060	4060	4060	0
23	20240408	191100	472202330	4060	4060	4060	4060	0
24	20240408	191000	472202330	4060	4060	4060	4060	0
25	20240408	190900	472202330	4060	4060	4060	4060	0
26	20240408	190800	472202330	4060	4060	4060	4060	0
27	20240408	190700	472202330	4060	4060	4060	4060	0
28	20240408	190600	472202330	4060	4060	4060	4060	0
29	20240408	190500	472202330	4060	4060	4060	4060	0
30	20240408	190400	472202330	4060	4060	4060	4060	0
31	20240408	190300	472202330	4060	4060	4060	4060	0
32	20240408	190200	472202330	4060	4060	4060	4060	541
33	20240408	190100	472202330	4060	4060	4060	4060	0
34	20240408	190000	472202330	4060	4060	4060	4060	0
35	20240408	185900	472202330	4060	4060	4060	4060	0
36	20240408	185800	472202330	4060	4060	4060	4060	0
37	20240408	185700	472202330	4060	4060	4060	4060	0
38	20240408	185600	472202330	4060	4060	4060	4060	0
39	20240408	185500	472202330	4060	4060	4060	4060	0
40	20240408	185400	472202330	4060	4060	4060	4060	0
41	20240408	185300	472202330	4060	4060	4060	4060	0
42	20240408	185200	472202330	4060	4060	4060	4060	0
43	20240408	185100	472202330	4060	4060	4060	4060	0
44	20240408	185000	472202330	4060	4060	4060	4060	0
45	20240408	184900	472202330	4060	4060	4060	4060	0
46	20240408	184800	472202330	4060	4060	4060	4060	0
47	20240408	184700	472202330	4060	4060	4060	4060	0
48	20240408	184600	472202330	4060	4060	4060	4060	0
49	20240408	184500	472202330	4060	4060	4060	4060	0
50	20240408	184400	472202330	4060	4060	4060	4060	0
51	20240408	184300	472202330	4060	4060	4060	4060	0
52	20240408	184200	472202330	4060	4060	4060	4060	0
53	20240408	184100	472202330	4060	4060	4060	4060	0
54	20240408	184000	472202330	4060	4060	4060	4060	0
55	20240408	183900	472202330	4060	4060	4060	4060	0
56	20240408	183800	472202330	4060	4060	4060	4060	0
57	20240408	183700	472202330	4060	4060	4060	4060	0
58	20240408	183600	472202330	4060	4060	4060	4060	0
59	20240408	183500	472202330	4060	4060	4060	4060	0
60	20240408	183400	472202330	4060	4060	4060	4060	0
61	20240408	183300	472202330	4060	4060	4060	4060	0
62	20240408	183200	472202330	4060	4060	4060	4060	541
63	20240408	183100	472202330	4060	4060	4060	4060	0
64	20240408	183000	472202330	4060	4060	4060	4060	0
65	20240408	182900	472202330	4060	4060	4060	4060	0
66	20240408	182800	472202330	4060	4060	4060	4060	0
67	20240408	182700	472202330	4060	4060	4060	4060	0
68	20240408	182600	472202330	4060	4060	4060	4060	0
69	20240408	182500	472202330	4060	4060	4060	4060	0
70	20240408	182400	472202330	4060	4060	4060	4060	0
71	20240408	182300	472202330	4060	4060	4060	4060	0
72	20240408	182200	472202330	4060	4060	4060	4060	0
73	20240408	182100	472202330	4060	4060	4060	4060	0
74	20240408	182000	472202330	4060	4060	4060	4060	0
75	20240408	181900	472202330	4060	4060	4060	4060	0
76	20240408	181800	472202330	4060	4060	4060	4060	0
77	20240408	181700	472202330	4060	4060	4060	4060	0
78	20240408	181600	472202330	4060	4060	4060	4060	0
79	20240408	181500	472202330	4060	4060	4060	4060	0
80	20240408	181400	472202330	4060	4060	4060	4060	0
81	20240408	181300	472202330	4060	4060	4060	4060	0
82	20240408	181200	472202330	4060	4060	4060	4060	0
83	20240408	181100	472202330	4060	4060	4060	4060	0
84	20240408	181000	472202330	4060	4060	4060	4060	0
85	20240408	180900	472202330	4060	4060	4060	4060	0
86	20240408	180800	472202330	4060	4060	4060	4060	0
87	20240408	180700	472202330	4060	4060	4060	4060	0
88	20240408	180600	472202330	4060	4060	4060	4060	0
89	20240408	180500	472202330	4060	4060	4060	4060	0
90	20240408	180400	472202330	4060	4060	4060	4060	0
91	20240408	180300	472202330	4060	4060	4060	4060	0
92	20240408	180200	472202330	4060	4060	4060	4060	541
93	20240408	180100	472202330	4060	4060	4060	4060	0
94	20240408	180000	472202330	4060	4060	4060	4060	0
95	20240408	175900	472202330	4060	4060	4060	4060	0
96	20240408	175800	472202330	4060	4060	4060	4060	0
97	20240408	175700	472202330	4060	4060	4060	4060	0
98	20240408	175600	472202330	4060	4060	4060	4060	0
99	20240408	175500	472202330	4060	4060	4060	4060	0
100	20240408	175400	472202330	4060	4060	4060	4060	0
101	20240408	175300	472202330	4060	4060	4060	4060	0
102	20240408	175200	472202330	4060	4060	4060	4060	0
103	20240408	175100	472202330	4060	4060	4060	4060	0
104	20240408	175000	472202330	4060	4060	4060	4060	0
105	20240408	174900	472202330	4060	4060	4060	4060	0
106	20240408	174800	472202330	4060	4060	4060	4060	0
107	20240408	174700	472202330	4060	4060	4060	4060	0
108	20240408	174600	472202330	4060	4060	4060	4060	0
109	20240408	174500	472202330	4060	4060	4060	4060	0
110	20240408	174400	472202330	4060	4060	4060	4060	0
111	20240408	174300	472202330	4060	4060	4060	4060	0
112	20240408	174200	472202330	4060	4060	4060	4060	0
113	20240408	174100	472202330	4060	4060	4060	4060	0
114	20240408	174000	472202330	4060	4060	4060	4060	0
115	20240408	173900	472202330	4060	4060	4060	4060	0
116	20240408	173800	472202330	4060	4060	4060	4060	0
117	20240408	173700	472202330	4060	4060	4060	4060	0
118	20240408	173600	472202330	4060	4060	4060	4060	0
119	20240408	173500	472202330	4060	4060	4060	4060	0
120	20240408	173400	472202330	4060	4060	4060	4060	0
121	20240408	173300	472202330	4060	4060	4060	4060	0
122	20240408	173200	472202330	4060	4060	4060	4060	541
123	20240408	173100	472202330	4060	4060	4060	4060	0
124	20240408	173000	472202330	4060	4060	4060	4060	0
125	20240408	172900	472202330	4060	4060	4060	4060	0
126	20240408	172800	472202330	4060	4060	4060	4060	0
127	20240408	172700	472202330	4060	4060	4060	4060	0
128	20240408	172600	472202330	4060	4060	4060	4060	0
129	20240408	172500	472202330	4060	4060	4060	4060	0
130	20240408	172400	472202330	4060	4060	4060	4060	0
131	20240408	172300	472202330	4060	4060	4060	4060	0
132	20240408	172200	472202330	4060	4060	4060	4060	0
133	20240408	172100	472202330	4060	4060	4060	4060	0
134	20240408	172000	472202330	4060	4060	4060	4060	0
135	20240408	171900	472202330	4060	4060	4060	4060	0
136	20240408	171800	472202330	4060	4060	4060	4060	0
137	20240408	171700	472202330	4060	4060	4060	4060	0
138	20240408	171600	472202330	4060	4060	4060	4060	0
139	20240408	171500	472202330	4060	4060	4060	4060	0
140	20240408	171400	472202330	4060	4060	4060	4060	0
141	20240408	171300	472202330	4060	4060	4060	4060	0
142	20240408	171200	472202330	4060	4060	4060	4060	0
143	20240408	171100	472202330	4060	4060	4060	4060	0
144	20240408	171000	472202330	4060	4060	4060	4060	0
145	20240408	170900	472202330	4060	4060	4060	4060	0
146	20240408	170800	472202330	4060	4060	4060	4060	0
147	20240408	170700	472202330	4060	4060	4060	4060	0
148	20240408	170600	472202330	4060	4060	4060	4060	0
149	20240408	170500	472202330	4060	4060	4060	4060	0
150	20240408	170400	472202330	4060	4060	4060	4060	0
151	20240408	170300	472202330	4060	4060	4060	4060	0
152	20240408	170200	472202330	4060	4060	4060	4060	541
153	20240408	170100	472202330	4060	4060	4060	4060	0
154	20240408	170000	472202330	4060	4060	4060	4060	0
155	20240408	165900	472202330	4060	4060	4060	4060	0
156	20240408	165800	472202330	4060	4060	4060	4060	0
157	20240408	165700	472202330	4060	4060	4060	4060	0
158	20240408	165600	472202330	4060	4060	4060	4060	0
159	20240408	165500	472202330	4060	4060	4060	4060	0
160	20240408	165400	472202330	4060	4060	4060	4060	0
161	20240408	165300	472202330	4060	4060	4060	4060	0
162	20240408	165200	472202330	4060	4060	4060	4060	0
163	20240408	165100	472202330	4060	4060	4060	4060	0
164	20240408	165000	472202330	4060	4060	4060	4060	0
165	20240408	164900	472202330	4060	4060	4060	4060	0
166	20240408	164800	472202330	4060	4060	4060	4060	0
167	20240408	164700	472202330	4060	4060	4060	4060	0
168	20240408	164600	472202330	4060	4060	4060	4060	0
169	20240408	164500	472202330	4060	4060	4060	4060	0
170	20240408	164400	472202330	4060	4060	4060	4060	0
171	20240408	164300	472202330	4060	4060	4060	4060	0
172	20240408	164200	472202330	4060	4060	4060	4060	0
173	20240408	164100	472202330	4060	4060	4060	4060	0
174	20240408	164000	472202330	4060	4060	4060	4060	0
175	20240408	163900	472202330	4060	4060	4060	4060	0
176	20240408	163800	472202330	4060	4060	4060	4060	0
177	20240408	163700	472202330	4060	4060	4060	4060	0
178	20240408	163600	472202330	4060	4060	4060	4060	0
179	20240408	163500	472202330	4060	4060	4060	4060	0
180	20240408	163400	472202330	4060	4060	4060	4060	0
181	20240408	163300	472202330	4060	4060	4060	4060	0
182	20240408	163200	472202330	4060	4060	4060	4060	541
183	20240408	163100	472202330	4060	4060	4060	4060	0
184	20240408	163000	472202330	4060	4060	4060	4060	0
185	20240408	162900	472202330	4060	4060	4060	4060	0
186	20240408	162800	472202330	4060	4060	4060	4060	0
187	20240408	162700	472202330	4060	4060	4060	4060	0
188	20240408	162600	472202330	4060	4060	4060	4060	0
189	20240408	162500	472202330	4060	4060	4060	4060	0
190	20240408	162400	472202330	4060	4060	4060	4060	0
191	20240408	162300	472202330	4060	4060	4060	4060	0
192	20240408	162200	472202330	4060	4060	4060	4060	0
193	20240408	162100	472202330	4060	4060	4060	4060	0
194	20240408	162000	472202330	4060	4060	4060	4060	0
195	20240408	161900	472202330	4060	4060	4060	4060	0
196	20240408	161800	472202330	4060	4060	4060	4060	0
197	20240408	161700	472202330	4060	4060	4060	4060	0
198	20240408	161600	472202330	4060	4060	4060	4060	0
199	20240408	161500	472202330	4060	4060	4060	4060	0
200	20240408	161400	472202330	4060	4060	4060	4060	0
201	20240408	161300	472202330	4060	4060	4060	4060	0
202	20240408	161200	472202330	4060	4060	4060	4060	0
203	20240408	161100	472202330	4060	4060	4060	4060	0
204	20240408	161000	472202330	4060	4060	4060	4060	0
205	20240408	160900	472202330	4060	4060	4060	4060	0
206	20240408	160800	472202330	4060	4060	4060	4060	0
207	20240408	160700	472202330	4060	4060	4060	4060	0
208	20240408	160600	472202330	4060	4060	4060	4060	0
209	20240408	160500	472202330	4060	4060	4060	4060	0
210	20240408	160400	472202330	4060	4060	4060	4060	0
211	20240408	160300	472202330	4060	4060	4060	4060	0
212	20240408	160200	472202330	4060	4060	4060	4060	541
213	20240408	160100	472202330	4060	4060	4060	4060	0
214	20240408	160000	472202330	4060	4060	4060	4060	0
215	20240408	155900	472202330	4060	4060	4060	4060	0
216	20240408	155800	472202330	4060	4060	4060	4060	0
217	20240408	155700	472202330	4060	4060	4060	4060	0
218	20240408	155600	472202330	4060	4060	4060	4060	0
219	20240408	155500	472202330	4060	4060	4060	4060	0
220	20240408	155400	472202330	4060	4060	4060	4060	0
221	20240408	155300	472202330	4060	4060	4060	4060	0
222	20240408	155200	472202330	4060	4060	4060	4060	0
223	20240408	155100	472202330	4060	4060	4060	4060	0
224	20240408	155000	472202330	4060	4060	4060	4060	0
225	20240408	154900	472202330	4060	4060	4060	4060	0
226	20240408	154800	472202330	4060	4060	4060	4060	0
227	20240408	154700	472202330	4060	4060	4060	4060	0
228	20240408	154600	472202330	4060	4060	4060	4060	0
229	20240408	154500	472202330	4060	4060	4060	4060	0
230	20240408	154400	472202330	4060	4060	4060	4060	0
231	20240408	154300	472202330	4060	4060	4060	4060	0
232	20240408	154200	472202330	4060	4060	4060	4060	0
233	20240408	154100	472202330	4060	4060	4060	4060	0
234	20240408	154000	472202330	4060	4060	4060	4060	0
235	20240408	153900	472202330	4060	4060	4060	4060	0
236	20240408	153800	472202330	4060	4060	4060	4060	0
237	20240408	153700	472202330	4060	4060	4060	4060	0
238	20240408	153600	472202330	4060	4060	4060	4060	0
239	20240408	153500	472202330	4060	4060	4060	4060	0
240	20240408	153400	472202330	4060	4060	4060	4060	0
241	20240408	153300	472202330	4060	4060	4060	4060	0
242	20240408	153200	472202330	4060	4060	4060	4060	541
243	20240408	153100	472202330	4060	4060	4060	4060	0
244	20240408	153000	472202330	4060	4060	4060	4060	541
245	20240408	152900	470005870	4060	4060	4060	4060	0
246	20240408	152800	470005870	4060	4060	4060	4060	0
247	20240408	152700	470005870	4060	4060	4060	4060	0
248	20240408	152600	470005870	4060	4060	4060	4060	0
249	20240408	152500	470005870	4060	4060	4060	4060	0
250	20240408	152400	470005870	4060	4060	4060	4060	0
251	20240408	152300	470005870	4060	4060	4060	4060	0
252	20240408	152200	470005870	4060	4060	4060	4060	0
253	20240408	152100	470005870	4060	4060	4060	4060	0
254	20240408	152000	470005870	4060	4060	4060	4060	0
255	20240408	151900	470005870	4060	4055	4060	4055	17
256	20240408	151800	469936930	4055	4055	4055	4055	123
257	20240408	151700	469438165	4050	4050	4050	4050	169
258	20240408	151600	468753715	4055	4055	4055	4055	0
259	20240408	151500	468753715	4055	4060	4060	4055	2
260	20240408	151400	468745600	4050	4055	4060	4050	601
261	20240408	151300	466311490	4050	4050	4050	4050	1500
262	20240408	151200	460236490	4060	4060	4060	4060	1
263	20240408	151100	460232430	4050	4050	4050	4050	1500
264	20240408	151000	454157430	4060	4060	4060	4060	1
265	20240408	150900	454153370	4060	4055	4060	4055	29
266	20240408	150800	454035765	4060	4050	4060	4050	2001
267	20240408	150700	445931705	4060	4060	4060	4060	1
268	20240408	150600	445927645	4055	4060	4060	4055	371
269	20240408	150500	444423235	4045	4050	4050	4045	3700
270	20240408	150400	429455490	4060	4060	4060	4060	0
271	20240408	150300	429455490	4060	4060	4060	4060	20
272	20240408	150200	429374290	4060	4060	4060	4060	1
273	20240408	150100	429370230	4045	4045	4045	4045	0
274	20240408	150000	429370230	4045	4055	4055	4045	2405
275	20240408	145900	419634385	4055	4055	4055	4055	0
276	20240408	145800	419634385	4055	4055	4055	4055	496
277	20240408	145700	417623105	4045	4045	4045	4045	0
278	20240408	145600	417623105	4045	4045	4045	4045	63
279	20240408	145500	417368270	4045	4045	4045	4045	1937
280	20240408	145400	409533105	4045	4045	4045	4045	0
281	20240408	145300	409533105	4045	4045	4045	4045	0
282	20240408	145200	409533105	4045	4045	4045	4045	0
283	20240408	145100	409533105	4045	4050	4050	4045	2000
284	20240408	145000	401439260	4050	4050	4050	4050	0
285	20240408	144900	401439260	4050	4050	4050	4050	0
286	20240408	144800	401439260	4050	4050	4050	4050	0
287	20240408	144700	401439260	4050	4050	4060	4050	2263
288	20240408	144600	392274090	4050	4050	4050	4050	0
289	20240408	144500	392274090	4050	4050	4050	4050	0
290	20240408	144400	392274090	4050	4050	4050	4050	0
291	20240408	144300	392274090	4050	4050	4050	4050	0
292	20240408	144200	392274090	4050	4050	4050	4050	0
293	20240408	144100	392274090	4050	4040	4050	4040	503
294	20240408	144000	390241960	4040	4045	4045	4040	670
295	20240408	143900	387534160	4040	4040	4040	4040	0
296	20240408	143800	387534160	4040	4040	4040	4040	40
297	20240408	143700	387372560	4040	4040	4040	4040	40
298	20240408	143600	387210960	4040	4040	4040	4040	10
299	20240408	143500	387170560	4040	4040	4040	4040	701
300	20240408	143400	384338520	4040	4040	4040	4040	468
301	20240408	143300	382447800	4040	4045	4045	4040	1030
302	20240408	143200	378286575	4040	4040	4040	4040	1000
303	20240408	143100	374246575	4040	4045	4050	4040	1754
304	20240408	143000	367144520	4045	4045	4045	4045	70
305	20240408	142900	366861370	4040	4040	4040	4040	20
306	20240408	142800	366780570	4045	4045	4045	4045	103
307	20240408	142700	366363935	4045	4045	4045	4045	97
308	20240408	142600	365971570	4045	4045	4045	4045	8
309	20240408	142500	365939210	4050	4050	4050	4050	255
310	20240408	142400	364906460	4050	4050	4050	4050	14
311	20240408	142300	364849760	4050	4050	4050	4050	25
312	20240408	142200	364748510	4050	4050	4050	4050	6
313	20240408	142100	364724210	4050	4050	4050	4050	0
314	20240408	142000	364724210	4050	4050	4050	4050	3
315	20240408	141900	364712060	4050	4050	4050	4050	0
316	20240408	141800	364712060	4050	4050	4050	4050	161
317	20240408	141700	364060010	4050	4050	4050	4050	30
318	20240408	141600	363938510	4050	4050	4050	4050	0
319	20240408	141500	363938510	4050	4055	4055	4050	800
320	20240408	141400	360697865	4060	4060	4060	4060	25
321	20240408	141300	360596365	4060	4060	4060	4060	0
322	20240408	141200	360596365	4060	4060	4060	4060	0
323	20240408	141100	360596365	4060	4060	4060	4060	100
324	20240408	141000	360190365	4065	4065	4065	4065	0
325	20240408	140900	360190365	4065	4065	4065	4065	0
326	20240408	140800	360190365	4065	4065	4065	4065	0
327	20240408	140700	360190365	4065	4065	4065	4065	0
328	20240408	140600	360190365	4065	4065	4065	4065	20
329	20240408	140500	360109065	4065	4065	4065	4065	50
330	20240408	140400	359905815	4065	4065	4065	4065	0
331	20240408	140300	359905815	4065	4065	4065	4065	0
332	20240408	140200	359905815	4065	4050	4065	4050	2
333	20240408	140100	359897700	4040	4040	4040	4040	0
334	20240408	140000	359897700	4040	4040	4040	4040	0
335	20240408	135900	359897700	4040	4040	4040	4040	0
336	20240408	135800	359897700	4040	4050	4050	4040	28
337	20240408	135700	359784385	4040	4040	4040	4040	0
338	20240408	135600	359784385	4040	4040	4040	4040	0
339	20240408	135500	359784385	4040	4040	4040	4040	0
340	20240408	135400	359784385	4040	4040	4040	4040	0
341	20240408	135300	359784385	4040	4055	4055	4040	4000
342	20240408	135200	343597180	4055	4055	4055	4050	620
343	20240408	135100	341084980	4060	4060	4060	4060	20
344	20240408	135000	341003780	4050	4050	4050	4050	10
345	20240408	134900	340963280	4050	4050	4050	4050	0
346	20240408	134800	340963280	4050	4050	4050	4050	28
347	20240408	134700	340849880	4065	4060	4065	4060	1450
348	20240408	134600	334956700	4060	4060	4060	4060	0
349	20240408	134500	334956700	4060	4060	4060	4060	0
350	20240408	134400	334956700	4060	4060	4060	4060	0
351	20240408	134300	334956700	4060	4060	4060	4060	0
352	20240408	134200	334956700	4060	4060	4060	4060	2
353	20240408	134100	334948580	4060	4060	4060	4060	0
354	20240408	134000	334948580	4060	4060	4060	4060	2
355	20240408	133900	334940460	4060	4060	4060	4060	0
356	20240408	133800	334940460	4060	4060	4060	4060	2
357	20240408	133700	334932340	4055	4050	4055	4050	13
358	20240408	133600	334879665	4040	4040	4040	4040	0
359	20240408	133500	334879665	4040	4040	4040	4040	0
360	20240408	133400	334879665	4040	4040	4040	4040	0
361	20240408	133300	334879665	4040	4040	4040	4040	0
362	20240408	133200	334879665	4040	4040	4060	4040	836
363	20240408	133100	331498040	4035	4035	4035	4035	0
364	20240408	133000	331498040	4035	4035	4035	4035	0
365	20240408	132900	331498040	4035	4035	4035	4035	0
366	20240408	132800	331498040	4035	4035	4035	4035	0
367	20240408	132700	331498040	4035	4035	4035	4035	0
368	20240408	132600	331498040	4035	4035	4035	4035	0
369	20240408	132500	331498040	4035	4035	4035	4035	0
370	20240408	132400	331498040	4035	4035	4035	4035	10
371	20240408	132300	331457690	4040	4040	4040	4040	0
372	20240408	132200	331457690	4040	4040	4040	4040	0
373	20240408	132100	331457690	4040	4040	4040	4040	0
374	20240408	132000	331457690	4040	4040	4040	4040	0
375	20240408	131900	331457690	4040	4045	4045	4040	500
376	20240408	131800	329437685	4035	4035	4035	4035	0
377	20240408	131700	329437685	4035	4055	4055	4035	1500
378	20240408	131600	323375780	4055	4055	4055	4055	0
379	20240408	131500	323375780	4055	4055	4055	4055	50
380	20240408	131400	323173030	4055	4055	4055	4055	0
381	20240408	131300	323173030	4055	4055	4055	4055	0
382	20240408	131200	323173030	4055	4055	4055	4055	0
383	20240408	131100	323173030	4055	4055	4055	4055	80
384	20240408	131000	322848630	4060	4055	4060	4055	1111
385	20240408	130900	318338525	4055	4055	4055	4055	0
386	20240408	130800	318338525	4055	4055	4055	4055	2
387	20240408	130700	318330415	4040	4040	4040	4040	0
388	20240408	130600	318330415	4040	4040	4040	4040	0
389	20240408	130500	318330415	4040	4040	4040	4040	0
390	20240408	130400	318330415	4040	4040	4040	4040	0
391	20240408	130300	318330415	4040	4040	4040	4040	0
392	20240408	130200	318330415	4040	4040	4040	4040	0
393	20240408	130100	318330415	4040	4040	4040	4040	0
394	20240408	130000	318330415	4040	4040	4040	4040	0
395	20240408	125900	318330415	4040	4040	4040	4040	0
396	20240408	125800	318330415	4040	4040	4040	4040	0
397	20240408	125700	318330415	4040	4040	4040	4040	0
398	20240408	125600	318330415	4040	4040	4040	4040	0
399	20240408	125500	318330415	4040	4040	4040	4040	1149
400	20240408	125400	313688455	4040	4040	4040	4040	0
401	20240408	125300	313688455	4040	4040	4040	4040	0
402	20240408	125200	313688455	4040	4040	4040	4040	0
403	20240408	125100	313688455	4040	4040	4040	4040	0
404	20240408	125000	313688455	4040	4040	4040	4040	0
405	20240408	124900	313688455	4040	4040	4040	4040	0
406	20240408	124800	313688455	4040	4040	4040	4040	0
407	20240408	124700	313688455	4040	4040	4040	4040	0
408	20240408	124600	313688455	4040	4040	4040	4040	0
409	20240408	124500	313688455	4040	4040	4040	4040	0
410	20240408	124400	313688455	4040	4040	4040	4040	0
411	20240408	124300	313688455	4040	4045	4045	4040	2800
412	20240408	124200	302374960	4045	4045	4045	4045	0
413	20240408	124100	302374960	4045	4045	4045	4045	0
414	20240408	124000	302374960	4045	4045	4045	4045	0
415	20240408	123900	302374960	4045	4045	4045	4045	0
416	20240408	123800	302374960	4045	4045	4045	4045	0
417	20240408	123700	302374960	4045	4045	4045	4045	2100
418	20240408	123600	293880460	4050	4050	4050	4050	50
419	20240408	123500	293677960	4050	4050	4050	4050	950
420	20240408	123400	289830460	4050	4050	4050	4050	0
421	20240408	123300	289830460	4050	4050	4065	4040	2001
422	20240408	123200	281712305	4050	4050	4050	4045	630
423	20240408	123100	279160815	4050	4045	4050	4045	400
424	20240408	123000	277542005	4040	4040	4040	4040	1800
425	20240408	122900	270270005	4045	4045	4045	4045	25
426	20240408	122800	270168880	4040	4040	4040	4040	0
427	20240408	122700	270168880	4040	4040	4040	4040	0
428	20240408	122600	270168880	4040	4040	4040	4040	0
429	20240408	122500	270168880	4040	4040	4040	4040	0
430	20240408	122400	270168880	4040	4040	4040	4040	0
431	20240408	122300	270168880	4040	4045	4045	4040	2700
432	20240408	122200	259260280	4045	4045	4045	4045	0
433	20240408	122100	259260280	4045	4045	4045	4045	0
434	20240408	122000	259260280	4045	4045	4045	4045	0
435	20240408	121900	259260280	4045	4045	4045	4045	0
436	20240408	121800	259260280	4045	4045	4045	4045	7
437	20240408	121700	259231965	4045	4045	4045	4045	1
438	20240408	121600	259227920	4045	4045	4045	4045	0
439	20240408	121500	259227920	4045	4045	4045	4045	500
440	20240408	121400	257205420	4060	4060	4060	4060	0
441	20240408	121300	257205420	4060	4060	4060	4060	1
442	20240408	121200	257201360	4050	4050	4050	4050	0
443	20240408	121100	257201360	4050	4050	4050	4050	919
444	20240408	121000	253479410	4050	4050	4050	4050	0
445	20240408	120900	253479410	4050	4050	4050	4050	1
446	20240408	120800	253475360	4040	4040	4040	4040	0
447	20240408	120700	253475360	4040	4040	4040	4040	752
448	20240408	120600	250437280	4035	4035	4035	4035	1114
449	20240408	120500	245942290	4040	4040	4040	4040	0
450	20240408	120400	245942290	4040	4040	4040	4040	0
451	20240408	120300	245942290	4040	4040	4040	4040	10
452	20240408	120200	245901890	4035	4035	4035	4035	0
453	20240408	120100	245901890	4035	4035	4035	4035	82
454	20240408	120000	245571020	4035	4035	4035	4035	1200
455	20240408	115900	240729020	4035	4035	4035	4035	0
456	20240408	115800	240729020	4035	4035	4035	4035	0
457	20240408	115700	240729020	4035	4035	4035	4035	0
458	20240408	115600	240729020	4035	4035	4035	4035	0
459	20240408	115500	240729020	4035	4035	4035	4035	0
460	20240408	115400	240729020	4035	4035	4035	4035	0
461	20240408	115300	240729020	4035	4035	4035	4035	0
462	20240408	115200	240729020	4035	4035	4035	4035	0
463	20240408	115100	240729020	4035	4035	4035	4035	1
464	20240408	115000	240724985	4035	4035	4035	4035	0
465	20240408	114900	240724985	4035	4035	4035	4035	0
466	20240408	114800	240724985	4035	4035	4035	4035	0
467	20240408	114700	240724985	4035	4035	4035	4035	0
468	20240408	114600	240724985	4035	4035	4035	4035	0
469	20240408	114500	240724985	4035	4035	4035	4035	300
470	20240408	114400	239514485	4035	4035	4035	4035	800
471	20240408	114300	236286485	4050	4050	4050	4050	0
472	20240408	114200	236286485	4050	4050	4050	4050	1
473	20240408	114100	236282435	4035	4035	4035	4035	0
474	20240408	114000	236282435	4035	4045	4045	4035	5045
475	20240408	113900	215914100	4050	4050	4050	4050	0
476	20240408	113800	215914100	4050	4050	4050	4050	1569
477	20240408	113700	209559650	4040	4040	4040	4040	0
478	20240408	113600	209559650	4040	4040	4040	4040	101
479	20240408	113500	209151610	4050	4050	4050	4050	0
480	20240408	113400	209151610	4050	4050	4050	4050	300
481	20240408	113300	207936610	4045	4045	4045	4045	0
482	20240408	113200	207936610	4045	4045	4045	4045	200
483	20240408	113100	207127610	4045	4045	4045	4045	0
484	20240408	113000	207127610	4045	4045	4045	4045	200
485	20240408	112900	206318610	4050	4050	4050	4050	1
486	20240408	112800	206314560	4040	4050	4050	4040	319
487	20240408	112700	205025295	4055	4055	4055	4055	102
488	20240408	112600	204611685	4055	4055	4055	4055	0
489	20240408	112500	204611685	4055	4055	4055	4055	193
490	20240408	112400	203829070	4050	4050	4050	4050	1
491	20240408	112300	203825020	4055	4055	4055	4055	290
492	20240408	112200	202649070	4050	4050	4050	4050	0
493	20240408	112100	202649070	4050	4050	4050	4050	0
494	20240408	112000	202649070	4050	4050	4050	4050	5
495	20240408	111900	202628820	4050	4050	4050	4050	20
496	20240408	111800	202547820	4050	4045	4050	4045	1022
497	20240408	111700	198409505	4045	4045	4045	4045	100
498	20240408	111600	198005005	4050	4050	4050	4050	5
499	20240408	111500	197984755	4045	4045	4045	4045	753
500	20240408	111400	194938870	4050	4050	4050	4050	0
501	20240408	111300	194938870	4050	4050	4050	4050	1
502	20240408	111200	194934820	4050	4050	4050	4050	0
503	20240408	111100	194934820	4050	4050	4050	4050	124
504	20240408	111000	194432620	4050	4050	4050	4050	5
505	20240408	110900	194412370	4045	4045	4045	4045	0
506	20240408	110800	194412370	4045	4045	4045	4045	20
507	20240408	110700	194331470	4045	4045	4045	4045	5
508	20240408	110600	194311245	4040	4040	4040	4040	0
509	20240408	110500	194311245	4040	4040	4040	4040	23
510	20240408	110400	194218325	4045	4040	4045	4040	101
511	20240408	110300	193810280	4040	4045	4045	4040	427
512	20240408	110200	192085175	4045	4045	4045	4045	0
513	20240408	110100	192085175	4045	4045	4045	4045	0
514	20240408	110000	192085175	4045	4045	4045	4045	0
515	20240408	105900	192085175	4045	4045	4045	4045	0
516	20240408	105800	192085175	4045	4045	4045	4045	0
517	20240408	105700	192085175	4045	4050	4050	4045	127
518	20240408	105600	191571410	4050	4050	4050	4050	17
519	20240408	105500	191502560	4065	4065	4065	4065	0
520	20240408	105400	191502560	4065	4050	4065	4050	4
521	20240408	105300	191486345	4040	4040	4040	4040	0
522	20240408	105200	191486345	4040	4040	4040	4040	1
523	20240408	105100	191482305	4045	4060	4070	4045	600
524	20240408	105000	189050755	4040	4040	4040	4040	0
525	20240408	104900	189050755	4040	4040	4040	4040	0
526	20240408	104800	189050755	4040	4050	4050	4040	1457
527	20240408	104700	183163430	4060	4050	4060	4050	525
528	20240408	104600	181036930	4060	4060	4060	4060	0
529	20240408	104500	181036930	4060	4045	4060	4045	2
530	20240408	104400	181028825	4040	4040	4040	4040	0
531	20240408	104300	181028825	4040	4040	4040	4040	0
532	20240408	104200	181028825	4040	4045	4045	4040	2400
533	20240408	104100	171329415	4045	4050	4050	4045	3000
534	20240408	104000	159194065	4050	4050	4050	4050	0
535	20240408	103900	159194065	4050	4050	4050	4050	40
536	20240408	103800	159032065	4055	4055	4055	4055	3
537	20240408	103700	159019900	4050	4050	4050	4050	1200
538	20240408	103600	154159900	4055	4055	4055	4055	22
539	20240408	103500	154070690	4060	4060	4060	4060	370
540	20240408	103400	152568490	4050	4060	4060	4050	23
541	20240408	103300	152475295	4060	4060	4060	4060	0
542	20240408	103200	152475295	4060	4060	4060	4060	0
543	20240408	103100	152475295	4060	4060	4060	4060	155
544	20240408	103000	151845995	4060	4060	4060	4060	0
545	20240408	102900	151845995	4060	4060	4060	4060	502
546	20240408	102800	149807875	4060	4060	4060	4060	20
547	20240408	102700	149726675	4060	4060	4060	4060	0
548	20240408	102600	149726675	4060	4060	4060	4060	10
549	20240408	102500	149686075	4060	4060	4060	4060	0
550	20240408	102400	149686075	4060	4055	4060	4055	507
551	20240408	102300	147627730	4060	4060	4060	4060	5
552	20240408	102200	147607430	4055	4055	4055	4055	0
553	20240408	102100	147607430	4055	4055	4055	4055	0
554	20240408	102000	147607430	4055	4055	4055	4055	5
555	20240408	101900	147587155	4055	4055	4055	4055	0
556	20240408	101800	147587155	4055	4055	4055	4055	0
557	20240408	101700	147587155	4055	4055	4055	4055	0
558	20240408	101600	147587155	4055	4055	4055	4055	0
559	20240408	101500	147587155	4055	4055	4055	4055	0
560	20240408	101400	147587155	4055	4050	4055	4050	69
561	20240408	101300	147307505	4055	4055	4055	4055	10
562	20240408	101200	147266955	4060	4060	4060	4060	0
563	20240408	101100	147266955	4060	4060	4060	4060	0
564	20240408	101000	147266955	4060	4060	4060	4060	1
565	20240408	100900	147262895	4060	4050	4060	4050	12
566	20240408	100800	147214275	4050	4050	4050	4050	0
567	20240408	100700	147214275	4050	4050	4050	4050	88
568	20240408	100600	146857875	4045	4050	4050	4045	503
569	20240408	100500	144822240	4060	4060	4060	4060	0
570	20240408	100400	144822240	4060	4060	4060	4060	3
571	20240408	100300	144810060	4050	4050	4050	4050	50
572	20240408	100200	144607560	4050	4050	4050	4050	75
573	20240408	100100	144303810	4050	4055	4055	4050	400
574	20240408	100000	142682495	4070	4055	4075	4055	2880
575	20240408	095900	130984600	4055	4055	4055	4055	0
576	20240408	095800	130984600	4055	4055	4055	4055	110
577	20240408	095700	130538550	4055	4055	4055	4055	0
578	20240408	095600	130538550	4055	4055	4055	4055	30
579	20240408	095500	130416900	4055	4045	4055	4045	2
580	20240408	095400	130408800	4040	4040	4040	4040	0
581	20240408	095300	130408800	4040	4040	4040	4040	0
582	20240408	095200	130408800	4040	4040	4040	4040	0
583	20240408	095100	130408800	4040	4040	4040	4040	0
584	20240408	095000	130408800	4040	4050	4050	4040	4301
585	20240408	094900	113022520	4050	4050	4050	4050	505
586	20240408	094800	110977270	4050	4050	4050	4050	800
587	20240408	094700	107737270	4055	4055	4055	4055	0
588	20240408	094600	107737270	4055	4055	4055	4055	0
589	20240408	094500	107737270	4055	4055	4055	4050	2258
590	20240408	094400	98586555	4055	4055	4055	4055	0
591	20240408	094300	98586555	4055	4055	4055	4055	1000
592	20240408	094200	94531555	4060	4060	4060	4060	1646
593	20240408	094100	87848795	4060	4060	4060	4060	90
594	20240408	094000	87483395	4060	4055	4060	4050	61
595	20240408	093900	87236230	4055	4055	4055	4055	0
596	20240408	093800	87236230	4055	4055	4055	4055	1070
597	20240408	093700	82897380	4055	4055	4055	4055	4
598	20240408	093600	82881160	4055	4055	4055	4055	2513
599	20240408	093500	72690945	4055	4055	4055	4055	37
600	20240408	093400	72540910	4060	4060	4060	4060	0
601	20240408	093300	72540910	4060	4065	4065	4060	1822
602	20240408	093200	65139445	4065	4070	4070	4065	470
603	20240408	093100	63228395	4075	4070	4075	4065	900
604	20240408	093000	59565400	4070	4070	4070	4070	0
605	20240408	092900	59565400	4070	4070	4070	4070	0
606	20240408	092800	59565400	4070	4070	4070	4070	374
607	20240408	092700	58043220	4075	4075	4075	4075	17
608	20240408	092600	57973945	4080	4080	4080	4080	0
609	20240408	092500	57973945	4080	4075	4080	4075	767
610	20240408	092400	54847085	4075	4075	4075	4075	116
611	20240408	092300	54374385	4080	4080	4080	4080	0
612	20240408	092200	54374385	4080	4080	4080	4080	0
613	20240408	092100	54374385	4080	4080	4080	4080	1
614	20240408	092000	54370305	4070	4070	4070	4070	0
615	20240408	091900	54370305	4070	4070	4070	4070	0
616	20240408	091800	54370305	4070	4070	4070	4070	0
617	20240408	091700	54370305	4070	4065	4070	4065	1323
618	20240408	091600	48989430	4065	4065	4065	4065	937
619	20240408	091500	45180525	4070	4070	4070	4070	222
620	20240408	091400	44276985	4075	4080	4080	4075	173
621	20240408	091300	43571645	4080	4080	4080	4080	0
622	20240408	091200	43571645	4080	4080	4080	4080	0
623	20240408	091100	43571645	4080	4080	4080	4080	60
624	20240408	091000	43326845	4080	4070	4080	4065	2010
625	20240408	090900	35154860	4090	4075	4090	4065	2068
626	20240408	090800	26729055	4075	4080	4080	4075	1389
627	20240408	090700	21067860	4080	4085	4085	4080	720
628	20240408	090600	18130160	4080	4085	4085	4080	450
629	20240408	090500	16293210	4085	4100	4100	4085	320
630	20240408	090400	14985760	4090	4085	4090	4085	506
631	20240408	090300	12918670	4105	4095	4105	4085	1702
632	20240408	090200	5960545	4090	4090	4090	4090	0
633	20240408	090100	5960545	4090	4090	4090	4090	10
634	20240408	090000	5919645	4090	4090	4095	4090	1447