KissMeData/440290/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205800	431252710	2820	2820	2820	2820	1872
3	20240408	205700	431252710	2820	2820	2820	2820	0
4	20240408	205600	431252710	2820	2820	2820	2820	0
5	20240408	205500	431252710	2820	2820	2820	2820	0
6	20240408	205400	431252710	2820	2820	2820	2820	0
7	20240408	205300	431252710	2820	2820	2820	2820	0
8	20240408	205200	431252710	2820	2820	2820	2820	0
9	20240408	205100	431252710	2820	2820	2820	2820	0
10	20240408	205000	431252710	2820	2820	2820	2820	0
11	20240408	204900	431252710	2820	2820	2820	2820	0
12	20240408	204800	431252710	2820	2820	2820	2820	0
13	20240408	204700	431252710	2820	2820	2820	2820	0
14	20240408	204600	431252710	2820	2820	2820	2820	0
15	20240408	204500	431252710	2820	2820	2820	2820	0
16	20240408	204400	431252710	2820	2820	2820	2820	0
17	20240408	204300	431252710	2820	2820	2820	2820	0
18	20240408	204200	431252710	2820	2820	2820	2820	0
19	20240408	204100	431252710	2820	2820	2820	2820	0
20	20240408	204000	431252710	2820	2820	2820	2820	0
21	20240408	203900	431252710	2820	2820	2820	2820	0
22	20240408	203800	431252710	2820	2820	2820	2820	0
23	20240408	203700	431252710	2820	2820	2820	2820	0
24	20240408	203600	431252710	2820	2820	2820	2820	0
25	20240408	203500	431252710	2820	2820	2820	2820	0
26	20240408	203400	431252710	2820	2820	2820	2820	0
27	20240408	203300	431252710	2820	2820	2820	2820	0
28	20240408	203200	431252710	2820	2820	2820	2820	0
29	20240408	203100	431252710	2820	2820	2820	2820	0
30	20240408	203000	431252710	2820	2820	2820	2820	0
31	20240408	202900	431252710	2820	2820	2820	2820	0
32	20240408	202800	431252710	2820	2820	2820	2820	1872
33	20240408	202700	431252710	2820	2820	2820	2820	0
34	20240408	202600	431252710	2820	2820	2820	2820	0
35	20240408	202500	431252710	2820	2820	2820	2820	0
36	20240408	202400	431252710	2820	2820	2820	2820	0
37	20240408	202300	431252710	2820	2820	2820	2820	0
38	20240408	202200	431252710	2820	2820	2820	2820	0
39	20240408	202100	431252710	2820	2820	2820	2820	0
40	20240408	202000	431252710	2820	2820	2820	2820	0
41	20240408	201900	431252710	2820	2820	2820	2820	0
42	20240408	201800	431252710	2820	2820	2820	2820	0
43	20240408	201700	431252710	2820	2820	2820	2820	0
44	20240408	201600	431252710	2820	2820	2820	2820	0
45	20240408	201500	431252710	2820	2820	2820	2820	0
46	20240408	201400	431252710	2820	2820	2820	2820	0
47	20240408	201300	431252710	2820	2820	2820	2820	0
48	20240408	201200	431252710	2820	2820	2820	2820	0
49	20240408	201100	431252710	2820	2820	2820	2820	0
50	20240408	201000	431252710	2820	2820	2820	2820	0
51	20240408	200900	431252710	2820	2820	2820	2820	0
52	20240408	200800	431252710	2820	2820	2820	2820	0
53	20240408	200700	431252710	2820	2820	2820	2820	0
54	20240408	200600	431252710	2820	2820	2820	2820	0
55	20240408	200500	431252710	2820	2820	2820	2820	0
56	20240408	200400	431252710	2820	2820	2820	2820	0
57	20240408	200300	431252710	2820	2820	2820	2820	0
58	20240408	200200	431252710	2820	2820	2820	2820	0
59	20240408	200100	431252710	2820	2820	2820	2820	0
60	20240408	200000	431252710	2820	2820	2820	2820	0
61	20240408	195900	431252710	2820	2820	2820	2820	0
62	20240408	195800	431252710	2820	2820	2820	2820	1872
63	20240408	195700	431252710	2820	2820	2820	2820	0
64	20240408	195600	431252710	2820	2820	2820	2820	0
65	20240408	195500	431252710	2820	2820	2820	2820	0
66	20240408	195400	431252710	2820	2820	2820	2820	0
67	20240408	195300	431252710	2820	2820	2820	2820	0
68	20240408	195200	431252710	2820	2820	2820	2820	0
69	20240408	195100	431252710	2820	2820	2820	2820	0
70	20240408	195000	431252710	2820	2820	2820	2820	0
71	20240408	194900	431252710	2820	2820	2820	2820	0
72	20240408	194800	431252710	2820	2820	2820	2820	0
73	20240408	194700	431252710	2820	2820	2820	2820	0
74	20240408	194600	431252710	2820	2820	2820	2820	0
75	20240408	194500	431252710	2820	2820	2820	2820	0
76	20240408	194400	431252710	2820	2820	2820	2820	0
77	20240408	194300	431252710	2820	2820	2820	2820	0
78	20240408	194200	431252710	2820	2820	2820	2820	0
79	20240408	194100	431252710	2820	2820	2820	2820	0
80	20240408	194000	431252710	2820	2820	2820	2820	0
81	20240408	193900	431252710	2820	2820	2820	2820	0
82	20240408	193800	431252710	2820	2820	2820	2820	0
83	20240408	193700	431252710	2820	2820	2820	2820	0
84	20240408	193600	431252710	2820	2820	2820	2820	0
85	20240408	193500	431252710	2820	2820	2820	2820	0
86	20240408	193400	431252710	2820	2820	2820	2820	0
87	20240408	193300	431252710	2820	2820	2820	2820	0
88	20240408	193200	431252710	2820	2820	2820	2820	0
89	20240408	193100	431252710	2820	2820	2820	2820	0
90	20240408	193000	431252710	2820	2820	2820	2820	0
91	20240408	192900	431252710	2820	2820	2820	2820	0
92	20240408	192800	431252710	2820	2820	2820	2820	1872
93	20240408	192700	431252710	2820	2820	2820	2820	0
94	20240408	192600	431252710	2820	2820	2820	2820	0
95	20240408	192500	431252710	2820	2820	2820	2820	0
96	20240408	192400	431252710	2820	2820	2820	2820	0
97	20240408	192300	431252710	2820	2820	2820	2820	0
98	20240408	192200	431252710	2820	2820	2820	2820	0
99	20240408	192100	431252710	2820	2820	2820	2820	0
100	20240408	192000	431252710	2820	2820	2820	2820	0
101	20240408	191900	431252710	2820	2820	2820	2820	0
102	20240408	191800	431252710	2820	2820	2820	2820	0
103	20240408	191700	431252710	2820	2820	2820	2820	0
104	20240408	191600	431252710	2820	2820	2820	2820	0
105	20240408	191500	431252710	2820	2820	2820	2820	0
106	20240408	191400	431252710	2820	2820	2820	2820	0
107	20240408	191300	431252710	2820	2820	2820	2820	0
108	20240408	191200	431252710	2820	2820	2820	2820	0
109	20240408	191100	431252710	2820	2820	2820	2820	0
110	20240408	191000	431252710	2820	2820	2820	2820	0
111	20240408	190900	431252710	2820	2820	2820	2820	0
112	20240408	190800	431252710	2820	2820	2820	2820	0
113	20240408	190700	431252710	2820	2820	2820	2820	0
114	20240408	190600	431252710	2820	2820	2820	2820	0
115	20240408	190500	431252710	2820	2820	2820	2820	0
116	20240408	190400	431252710	2820	2820	2820	2820	0
117	20240408	190300	431252710	2820	2820	2820	2820	0
118	20240408	190200	431252710	2820	2820	2820	2820	0
119	20240408	190100	431252710	2820	2820	2820	2820	0
120	20240408	190000	431252710	2820	2820	2820	2820	0
121	20240408	185900	431252710	2820	2820	2820	2820	0
122	20240408	185800	431252710	2820	2820	2820	2820	1872
123	20240408	185700	431252710	2820	2820	2820	2820	0
124	20240408	185600	431252710	2820	2820	2820	2820	0
125	20240408	185500	431252710	2820	2820	2820	2820	0
126	20240408	185400	431252710	2820	2820	2820	2820	0
127	20240408	185300	431252710	2820	2820	2820	2820	0
128	20240408	185200	431252710	2820	2820	2820	2820	0
129	20240408	185100	431252710	2820	2820	2820	2820	0
130	20240408	185000	431252710	2820	2820	2820	2820	0
131	20240408	184900	431252710	2820	2820	2820	2820	0
132	20240408	184800	431252710	2820	2820	2820	2820	0
133	20240408	184700	431252710	2820	2820	2820	2820	0
134	20240408	184600	431252710	2820	2820	2820	2820	0
135	20240408	184500	431252710	2820	2820	2820	2820	0
136	20240408	184400	431252710	2820	2820	2820	2820	0
137	20240408	184300	431252710	2820	2820	2820	2820	0
138	20240408	184200	431252710	2820	2820	2820	2820	0
139	20240408	184100	431252710	2820	2820	2820	2820	0
140	20240408	184000	431252710	2820	2820	2820	2820	0
141	20240408	183900	431252710	2820	2820	2820	2820	0
142	20240408	183800	431252710	2820	2820	2820	2820	0
143	20240408	183700	431252710	2820	2820	2820	2820	0
144	20240408	183600	431252710	2820	2820	2820	2820	0
145	20240408	183500	431252710	2820	2820	2820	2820	0
146	20240408	183400	431252710	2820	2820	2820	2820	0
147	20240408	183300	431252710	2820	2820	2820	2820	0
148	20240408	183200	431252710	2820	2820	2820	2820	0
149	20240408	183100	431252710	2820	2820	2820	2820	0
150	20240408	183000	431252710	2820	2820	2820	2820	0
151	20240408	182900	431252710	2820	2820	2820	2820	0
152	20240408	182800	431252710	2820	2820	2820	2820	1872
153	20240408	182700	431252710	2820	2820	2820	2820	0
154	20240408	182600	431252710	2820	2820	2820	2820	0
155	20240408	182500	431252710	2820	2820	2820	2820	0
156	20240408	182400	431252710	2820	2820	2820	2820	0
157	20240408	182300	431252710	2820	2820	2820	2820	0
158	20240408	182200	431252710	2820	2820	2820	2820	0
159	20240408	182100	431252710	2820	2820	2820	2820	0
160	20240408	182000	431252710	2820	2820	2820	2820	0
161	20240408	181900	431252710	2820	2820	2820	2820	0
162	20240408	181800	431252710	2820	2820	2820	2820	0
163	20240408	181700	431252710	2820	2820	2820	2820	0
164	20240408	181600	431252710	2820	2820	2820	2820	0
165	20240408	181500	431252710	2820	2820	2820	2820	0
166	20240408	181400	431252710	2820	2820	2820	2820	0
167	20240408	181300	431252710	2820	2820	2820	2820	0
168	20240408	181200	431252710	2820	2820	2820	2820	0
169	20240408	181100	431252710	2820	2820	2820	2820	0
170	20240408	181000	431252710	2820	2820	2820	2820	0
171	20240408	180900	431252710	2820	2820	2820	2820	0
172	20240408	180800	431252710	2820	2820	2820	2820	0
173	20240408	180700	431252710	2820	2820	2820	2820	0
174	20240408	180600	431252710	2820	2820	2820	2820	0
175	20240408	180500	431252710	2820	2820	2820	2820	0
176	20240408	180400	431252710	2820	2820	2820	2820	0
177	20240408	180300	431252710	2820	2820	2820	2820	0
178	20240408	180200	431252710	2820	2820	2820	2820	0
179	20240408	180100	431252710	2820	2820	2820	2820	0
180	20240408	180000	431252710	2820	2820	2820	2820	0
181	20240408	175900	431252710	2820	2820	2820	2820	0
182	20240408	175800	431252710	2820	2820	2820	2820	1872
183	20240408	175700	431252710	2820	2820	2820	2820	0
184	20240408	175600	431252710	2820	2820	2820	2820	0
185	20240408	175500	431252710	2820	2820	2820	2820	0
186	20240408	175400	431252710	2820	2820	2820	2820	0
187	20240408	175300	431252710	2820	2820	2820	2820	0
188	20240408	175200	431252710	2820	2820	2820	2820	0
189	20240408	175100	431252710	2820	2820	2820	2820	0
190	20240408	175000	431252710	2820	2820	2820	2820	0
191	20240408	174900	431252710	2820	2820	2820	2820	0
192	20240408	174800	431252710	2820	2820	2820	2820	0
193	20240408	174700	431252710	2820	2820	2820	2820	0
194	20240408	174600	431252710	2820	2820	2820	2820	0
195	20240408	174500	431252710	2820	2820	2820	2820	0
196	20240408	174400	431252710	2820	2820	2820	2820	0
197	20240408	174300	431252710	2820	2820	2820	2820	0
198	20240408	174200	431252710	2820	2820	2820	2820	0
199	20240408	174100	431252710	2820	2820	2820	2820	0
200	20240408	174000	431252710	2820	2820	2820	2820	0
201	20240408	173900	431252710	2820	2820	2820	2820	0
202	20240408	173800	431252710	2820	2820	2820	2820	0
203	20240408	173700	431252710	2820	2820	2820	2820	0
204	20240408	173600	431252710	2820	2820	2820	2820	0
205	20240408	173500	431252710	2820	2820	2820	2820	0
206	20240408	173400	431252710	2820	2820	2820	2820	0
207	20240408	173300	431252710	2820	2820	2820	2820	0
208	20240408	173200	431252710	2820	2820	2820	2820	0
209	20240408	173100	431252710	2820	2820	2820	2820	0
210	20240408	173000	431252710	2820	2820	2820	2820	0
211	20240408	172900	431252710	2820	2820	2820	2820	0
212	20240408	172800	431252710	2820	2820	2820	2820	1872
213	20240408	172700	431252710	2820	2820	2820	2820	0
214	20240408	172600	431252710	2820	2820	2820	2820	0
215	20240408	172500	431252710	2820	2820	2820	2820	0
216	20240408	172400	431252710	2820	2820	2820	2820	0
217	20240408	172300	431252710	2820	2820	2820	2820	0
218	20240408	172200	431252710	2820	2820	2820	2820	0
219	20240408	172100	431252710	2820	2820	2820	2820	0
220	20240408	172000	431252710	2820	2820	2820	2820	0
221	20240408	171900	431252710	2820	2820	2820	2820	0
222	20240408	171800	431252710	2820	2820	2820	2820	0
223	20240408	171700	431252710	2820	2820	2820	2820	0
224	20240408	171600	431252710	2820	2820	2820	2820	0
225	20240408	171500	431252710	2820	2820	2820	2820	0
226	20240408	171400	431252710	2820	2820	2820	2820	0
227	20240408	171300	431252710	2820	2820	2820	2820	0
228	20240408	171200	431252710	2820	2820	2820	2820	0
229	20240408	171100	431252710	2820	2820	2820	2820	0
230	20240408	171000	431252710	2820	2820	2820	2820	0
231	20240408	170900	431252710	2820	2820	2820	2820	0
232	20240408	170800	431252710	2820	2820	2820	2820	0
233	20240408	170700	431252710	2820	2820	2820	2820	0
234	20240408	170600	431252710	2820	2820	2820	2820	0
235	20240408	170500	431252710	2820	2820	2820	2820	0
236	20240408	170400	431252710	2820	2820	2820	2820	0
237	20240408	170300	431252710	2820	2820	2820	2820	0
238	20240408	170200	431252710	2820	2820	2820	2820	0
239	20240408	170100	431252710	2820	2820	2820	2820	0
240	20240408	170000	431252710	2820	2820	2820	2820	0
241	20240408	165900	431252710	2820	2820	2820	2820	0
242	20240408	165800	431252710	2820	2820	2820	2820	1872
243	20240408	165700	431252710	2820	2820	2820	2820	0
244	20240408	165600	431252710	2820	2820	2820	2820	0
245	20240408	165500	431252710	2820	2820	2820	2820	0
246	20240408	165400	431252710	2820	2820	2820	2820	0
247	20240408	165300	431252710	2820	2820	2820	2820	0
248	20240408	165200	431252710	2820	2820	2820	2820	0
249	20240408	165100	431252710	2820	2820	2820	2820	0
250	20240408	165000	431252710	2820	2820	2820	2820	0
251	20240408	164900	431252710	2820	2820	2820	2820	0
252	20240408	164800	431252710	2820	2820	2820	2820	0
253	20240408	164700	431252710	2820	2820	2820	2820	0
254	20240408	164600	431252710	2820	2820	2820	2820	0
255	20240408	164500	431252710	2820	2820	2820	2820	0
256	20240408	164400	431252710	2820	2820	2820	2820	0
257	20240408	164300	431252710	2820	2820	2820	2820	0
258	20240408	164200	431252710	2820	2820	2820	2820	0
259	20240408	164100	431252710	2820	2820	2820	2820	0
260	20240408	164000	431252710	2820	2820	2820	2820	0
261	20240408	163900	431252710	2820	2820	2820	2820	0
262	20240408	163800	431252710	2820	2820	2820	2820	0
263	20240408	163700	431252710	2820	2820	2820	2820	0
264	20240408	163600	431252710	2820	2820	2820	2820	0
265	20240408	163500	431252710	2820	2820	2820	2820	0
266	20240408	163400	431252710	2820	2820	2820	2820	0
267	20240408	163300	431252710	2820	2820	2820	2820	0
268	20240408	163200	431252710	2820	2820	2820	2820	0
269	20240408	163100	431252710	2820	2820	2820	2820	0
270	20240408	163000	431252710	2820	2820	2820	2820	0
271	20240408	162900	431252710	2820	2820	2820	2820	0
272	20240408	162800	431252710	2820	2820	2820	2820	1872
273	20240408	162700	431252710	2820	2820	2820	2820	0
274	20240408	162600	431252710	2820	2820	2820	2820	0
275	20240408	162500	431252710	2820	2820	2820	2820	0
276	20240408	162400	431252710	2820	2820	2820	2820	0
277	20240408	162300	431252710	2820	2820	2820	2820	0
278	20240408	162200	431252710	2820	2820	2820	2820	0
279	20240408	162100	431252710	2820	2820	2820	2820	0
280	20240408	162000	431252710	2820	2820	2820	2820	0
281	20240408	161900	431252710	2820	2820	2820	2820	0
282	20240408	161800	431252710	2820	2820	2820	2820	0
283	20240408	161700	431252710	2820	2820	2820	2820	0
284	20240408	161600	431252710	2820	2820	2820	2820	0
285	20240408	161500	431252710	2820	2820	2820	2820	0
286	20240408	161400	431252710	2820	2820	2820	2820	0
287	20240408	161300	431252710	2820	2820	2820	2820	0
288	20240408	161200	431252710	2820	2820	2820	2820	0
289	20240408	161100	431252710	2820	2820	2820	2820	0
290	20240408	161000	431252710	2820	2820	2820	2820	0
291	20240408	160900	431252710	2820	2820	2820	2820	0
292	20240408	160800	431252710	2820	2820	2820	2820	0
293	20240408	160700	431252710	2820	2820	2820	2820	0
294	20240408	160600	431252710	2820	2820	2820	2820	0
295	20240408	160500	431252710	2820	2820	2820	2820	0
296	20240408	160400	431252710	2820	2820	2820	2820	0
297	20240408	160300	431252710	2820	2820	2820	2820	0
298	20240408	160200	431252710	2820	2820	2820	2820	0
299	20240408	160100	431252710	2820	2820	2820	2820	0
300	20240408	160000	431252710	2820	2820	2820	2820	0
301	20240408	155900	431252710	2820	2820	2820	2820	0
302	20240408	155800	431252710	2820	2820	2820	2820	1872
303	20240408	155700	431252710	2820	2820	2820	2820	0
304	20240408	155600	431252710	2820	2820	2820	2820	0
305	20240408	155500	431252710	2820	2820	2820	2820	0
306	20240408	155400	431252710	2820	2820	2820	2820	0
307	20240408	155300	431252710	2820	2820	2820	2820	0
308	20240408	155200	431252710	2820	2820	2820	2820	0
309	20240408	155100	431252710	2820	2820	2820	2820	0
310	20240408	155000	431252710	2820	2820	2820	2820	0
311	20240408	154900	431252710	2820	2820	2820	2820	0
312	20240408	154800	431252710	2820	2820	2820	2820	0
313	20240408	154700	431252710	2820	2820	2820	2820	0
314	20240408	154600	431252710	2820	2820	2820	2820	0
315	20240408	154500	431252710	2820	2820	2820	2820	0
316	20240408	154400	431252710	2820	2820	2820	2820	0
317	20240408	154300	431252710	2820	2820	2820	2820	0
318	20240408	154200	431252710	2820	2820	2820	2820	0
319	20240408	154100	431252710	2820	2820	2820	2820	0
320	20240408	154000	431252710	2820	2820	2820	2820	0
321	20240408	153900	431252710	2820	2820	2820	2820	0
322	20240408	153800	431252710	2820	2820	2820	2820	0
323	20240408	153700	431252710	2820	2820	2820	2820	0
324	20240408	153600	431252710	2820	2820	2820	2820	0
325	20240408	153500	431252710	2820	2820	2820	2820	0
326	20240408	153400	431252710	2820	2820	2820	2820	0
327	20240408	153300	431252710	2820	2820	2820	2820	0
328	20240408	153200	431252710	2820	2820	2820	2820	0
329	20240408	153100	431252710	2820	2820	2820	2820	0
330	20240408	153000	431252710	2820	2820	2820	2820	1872
331	20240408	152900	425973670	2820	2820	2820	2820	0
332	20240408	152800	425973670	2820	2820	2820	2820	0
333	20240408	152700	425973670	2820	2820	2820	2820	0
334	20240408	152600	425973670	2820	2820	2820	2820	0
335	20240408	152500	425973670	2820	2820	2820	2820	0
336	20240408	152400	425973670	2820	2820	2820	2820	0
337	20240408	152300	425973670	2820	2820	2820	2820	0
338	20240408	152200	425973670	2820	2820	2820	2820	0
339	20240408	152100	425973670	2820	2820	2820	2820	0
340	20240408	152000	425973670	2820	2820	2820	2820	0
341	20240408	151900	425973670	2820	2820	2820	2820	5
342	20240408	151800	425959570	2815	2820	2820	2815	3
343	20240408	151700	425951120	2820	2820	2820	2820	106
344	20240408	151600	425652200	2805	2815	2820	2805	4208
345	20240408	151500	413837980	2815	2815	2815	2810	1028
346	20240408	151400	410949245	2815	2815	2815	2810	153
347	20240408	151300	410519050	2810	2810	2810	2810	0
348	20240408	151200	410519050	2810	2810	2810	2810	0
349	20240408	151100	410519050	2810	2810	2810	2810	0
350	20240408	151000	410519050	2810	2815	2815	2810	187
351	20240408	150900	409993405	2820	2820	2820	2820	0
352	20240408	150800	409993405	2820	2820	2820	2820	14
353	20240408	150700	409953925	2820	2820	2820	2820	6
354	20240408	150600	409937005	2820	2820	2820	2820	2
355	20240408	150500	409931365	2815	2815	2815	2815	0
356	20240408	150400	409931365	2815	2815	2815	2815	9
357	20240408	150300	409906030	2815	2815	2815	2815	10
358	20240408	150200	409877880	2820	2810	2820	2810	85
359	20240408	150100	409639010	2810	2810	2810	2810	50
360	20240408	150000	409498510	2810	2820	2820	2810	8
361	20240408	145900	409476020	2820	2810	2820	2810	11
362	20240408	145800	409445100	2820	2810	2820	2810	1401
363	20240408	145700	405508280	2810	2810	2810	2810	3
364	20240408	145600	405499850	2820	2820	2820	2820	0
365	20240408	145500	405499850	2820	2820	2820	2820	203
366	20240408	145400	404927390	2820	2820	2820	2820	0
367	20240408	145300	404927390	2820	2815	2820	2810	3006
368	20240408	145200	396473890	2815	2815	2815	2815	10
369	20240408	145100	396445740	2815	2815	2815	2815	0
370	20240408	145000	396445740	2815	2815	2815	2815	3
371	20240408	144900	396437295	2820	2820	2820	2820	0
372	20240408	144800	396437295	2820	2820	2820	2820	219
373	20240408	144700	395819715	2820	2820	2820	2820	290
374	20240408	144600	395001915	2825	2825	2825	2825	8
375	20240408	144500	394979315	2825	2825	2825	2825	0
376	20240408	144400	394979315	2825	2825	2825	2825	0
377	20240408	144300	394979315	2825	2825	2825	2825	0
378	20240408	144200	394979315	2825	2825	2825	2825	0
379	20240408	144100	394979315	2825	2825	2825	2825	100
380	20240408	144000	394696815	2825	2825	2825	2825	0
381	20240408	143900	394696815	2825	2825	2825	2825	0
382	20240408	143800	394696815	2825	2825	2825	2825	111
383	20240408	143700	394383240	2825	2825	2825	2825	0
384	20240408	143600	394383240	2825	2825	2825	2825	0
385	20240408	143500	394383240	2825	2825	2825	2825	0
386	20240408	143400	394383240	2825	2825	2825	2825	0
387	20240408	143300	394383240	2825	2825	2825	2825	10
388	20240408	143200	394354990	2825	2825	2825	2825	0
389	20240408	143100	394354990	2825	2825	2825	2825	330
390	20240408	143000	393422740	2825	2820	2825	2820	321
391	20240408	142900	392515930	2820	2820	2825	2820	1715
392	20240408	142800	387678555	2820	2820	2820	2820	0
393	20240408	142700	387678555	2820	2820	2820	2820	0
394	20240408	142600	387678555	2820	2820	2820	2820	0
395	20240408	142500	387678555	2820	2820	2820	2820	269
396	20240408	142400	386919975	2825	2825	2825	2825	0
397	20240408	142300	386919975	2825	2825	2825	2825	0
398	20240408	142200	386919975	2825	2825	2825	2825	1
399	20240408	142100	386917150	2825	2825	2825	2825	75
400	20240408	142000	386705275	2820	2820	2820	2820	0
401	20240408	141900	386705275	2820	2820	2820	2820	1150
402	20240408	141800	383462275	2820	2825	2825	2820	4002
403	20240408	141700	372156840	2825	2830	2830	2825	45
404	20240408	141600	372029710	2830	2830	2830	2830	0
405	20240408	141500	372029710	2830	2830	2830	2830	0
406	20240408	141400	372029710	2830	2830	2830	2830	138
407	20240408	141300	371639170	2825	2825	2825	2825	0
408	20240408	141200	371639170	2825	2825	2825	2825	0
409	20240408	141100	371639170	2825	2825	2825	2825	480
410	20240408	141000	370283170	2825	2825	2825	2825	287
411	20240408	140900	369472395	2830	2830	2830	2830	4
412	20240408	140800	369461075	2830	2830	2830	2830	0
413	20240408	140700	369461075	2830	2830	2830	2830	0
414	20240408	140600	369461075	2830	2830	2830	2830	2
415	20240408	140500	369455415	2830	2830	2830	2830	0
416	20240408	140400	369455415	2830	2830	2830	2830	0
417	20240408	140300	369455415	2830	2830	2830	2830	389
418	20240408	140200	368354545	2830	2830	2830	2830	0
419	20240408	140100	368354545	2830	2830	2830	2830	0
420	20240408	140000	368354545	2830	2830	2830	2825	139
421	20240408	135900	367961510	2830	2830	2830	2830	0
422	20240408	135800	367961510	2830	2830	2830	2830	843
423	20240408	135700	365575820	2825	2825	2825	2825	2
424	20240408	135600	365570170	2830	2830	2830	2830	0
425	20240408	135500	365570170	2830	2830	2830	2830	1
426	20240408	135400	365567340	2830	2830	2830	2830	4
427	20240408	135300	365556020	2830	2830	2830	2830	2
428	20240408	135200	365550360	2830	2830	2830	2830	0
429	20240408	135100	365550360	2830	2830	2830	2830	0
430	20240408	135000	365550360	2830	2830	2830	2830	3
431	20240408	134900	365541870	2830	2830	2830	2830	0
432	20240408	134800	365541870	2830	2830	2830	2830	1
433	20240408	134700	365539040	2825	2825	2825	2825	89
434	20240408	134600	365287615	2830	2830	2830	2830	0
435	20240408	134500	365287615	2830	2830	2830	2830	900
436	20240408	134400	362740615	2830	2830	2830	2830	0
437	20240408	134300	362740615	2830	2830	2830	2830	0
438	20240408	134200	362740615	2830	2830	2830	2830	1
439	20240408	134100	362737785	2830	2830	2830	2830	937
440	20240408	134000	360086075	2835	2835	2835	2835	0
441	20240408	133900	360086075	2835	2835	2835	2835	0
442	20240408	133800	360086075	2835	2830	2835	2830	87
443	20240408	133700	359839860	2830	2830	2830	2830	40
444	20240408	133600	359726660	2830	2830	2830	2830	103
445	20240408	133500	359435170	2830	2830	2830	2830	751
446	20240408	133400	357309840	2830	2830	2830	2830	0
447	20240408	133300	357309840	2830	2830	2830	2830	0
448	20240408	133200	357309840	2830	2830	2830	2830	0
449	20240408	133100	357309840	2830	2830	2830	2830	0
450	20240408	133000	357309840	2830	2830	2830	2830	3
451	20240408	132900	357301350	2830	2830	2830	2830	0
452	20240408	132800	357301350	2830	2830	2830	2830	1
453	20240408	132700	357298520	2830	2830	2830	2830	0
454	20240408	132600	357298520	2830	2830	2830	2830	1
455	20240408	132500	357295690	2825	2825	2825	2825	0
456	20240408	132400	357295690	2825	2825	2825	2825	0
457	20240408	132300	357295690	2825	2830	2830	2825	314
458	20240408	132200	356407250	2830	2830	2830	2830	2
459	20240408	132100	356401590	2830	2830	2830	2830	0
460	20240408	132000	356401590	2830	2830	2830	2830	0
461	20240408	131900	356401590	2830	2830	2830	2830	2
462	20240408	131800	356395930	2825	2825	2825	2825	0
463	20240408	131700	356395930	2825	2830	2830	2825	42
464	20240408	131600	356277270	2830	2830	2830	2830	0
465	20240408	131500	356277270	2830	2830	2830	2830	0
466	20240408	131400	356277270	2830	2830	2830	2830	106
467	20240408	131300	355977290	2830	2830	2830	2830	300
468	20240408	131200	355128290	2830	2830	2830	2830	588
469	20240408	131100	353464250	2825	2825	2825	2825	1847
470	20240408	131000	348246475	2825	2830	2830	2825	264
471	20240408	130900	347500625	2830	2830	2830	2830	100
472	20240408	130800	347217625	2830	2830	2830	2830	50
473	20240408	130700	347076125	2825	2825	2825	2825	367
474	20240408	130600	346039350	2825	2825	2825	2825	491
475	20240408	130500	344652275	2825	2825	2825	2825	36
476	20240408	130400	344550575	2825	2825	2825	2825	34
477	20240408	130300	344454525	2820	2825	2825	2820	101
478	20240408	130200	344169700	2825	2825	2825	2825	85
479	20240408	130100	343929575	2825	2825	2825	2825	2
480	20240408	130000	343923925	2825	2825	2825	2825	0
481	20240408	125900	343923925	2825	2825	2825	2825	109
482	20240408	125800	343616000	2830	2835	2835	2830	106
483	20240408	125700	343316000	2835	2820	2835	2820	2516
484	20240408	125600	336203960	2820	2820	2820	2820	10
485	20240408	125500	336175760	2820	2820	2820	2820	0
486	20240408	125400	336175760	2820	2820	2820	2820	158
487	20240408	125300	335730200	2820	2820	2820	2820	634
488	20240408	125200	333942320	2820	2820	2820	2820	0
489	20240408	125100	333942320	2820	2820	2820	2820	3
490	20240408	125000	333933860	2820	2820	2820	2820	0
491	20240408	124900	333933860	2820	2820	2820	2820	0
492	20240408	124800	333933860	2820	2820	2820	2820	7
493	20240408	124700	333914120	2820	2820	2820	2820	1
494	20240408	124600	333911300	2820	2820	2820	2820	11
495	20240408	124500	333880280	2815	2815	2815	2815	1
496	20240408	124400	333877465	2820	2820	2820	2820	1
497	20240408	124300	333874645	2815	2815	2815	2815	86
498	20240408	124200	333632555	2820	2820	2820	2820	1
499	20240408	124100	333629735	2815	2815	2815	2815	0
500	20240408	124000	333629735	2815	2815	2815	2815	60
501	20240408	123900	333460835	2820	2820	2820	2820	17
502	20240408	123800	333412895	2820	2820	2820	2820	2
503	20240408	123700	333407255	2815	2815	2815	2815	0
504	20240408	123600	333407255	2815	2815	2815	2815	0
505	20240408	123500	333407255	2815	2815	2815	2815	2
506	20240408	123400	333401625	2820	2820	2820	2820	3
507	20240408	123300	333393165	2820	2820	2820	2820	1216
508	20240408	123200	329964045	2820	2815	2820	2815	215
509	20240408	123100	329358745	2815	2815	2815	2815	280
510	20240408	123000	328570545	2810	2810	2810	2810	0
511	20240408	122900	328570545	2810	2810	2810	2810	145
512	20240408	122800	328163095	2815	2815	2815	2815	110
513	20240408	122700	327853445	2815	2815	2815	2815	2
514	20240408	122600	327847815	2815	2815	2815	2815	0
515	20240408	122500	327847815	2815	2815	2815	2815	0
516	20240408	122400	327847815	2815	2805	2815	2805	143
517	20240408	122300	327446690	2805	2805	2805	2805	10
518	20240408	122200	327418640	2805	2805	2805	2805	295
519	20240408	122100	326591165	2810	2810	2810	2810	9
520	20240408	122000	326565875	2815	2815	2815	2815	75
521	20240408	121900	326354750	2810	2810	2810	2810	29
522	20240408	121800	326273260	2805	2805	2805	2805	250
523	20240408	121700	325572010	2805	2805	2805	2805	0
524	20240408	121600	325572010	2805	2805	2805	2805	673
525	20240408	121500	323684245	2810	2810	2810	2810	0
526	20240408	121400	323684245	2810	2810	2810	2810	0
527	20240408	121300	323684245	2810	2810	2810	2810	0
528	20240408	121200	323684245	2810	2810	2810	2810	900
529	20240408	121100	321155245	2810	2810	2810	2810	0
530	20240408	121000	321155245	2810	2810	2810	2810	65
531	20240408	120900	320972595	2805	2805	2805	2805	32
532	20240408	120800	320882835	2810	2810	2810	2810	0
533	20240408	120700	320882835	2810	2810	2810	2810	0
534	20240408	120600	320882835	2810	2810	2810	2810	1
535	20240408	120500	320880025	2805	2805	2805	2805	0
536	20240408	120400	320880025	2805	2805	2805	2805	0
537	20240408	120300	320880025	2805	2805	2805	2805	68
538	20240408	120200	320689285	2805	2805	2805	2805	0
539	20240408	120100	320689285	2805	2805	2805	2805	32
540	20240408	120000	320599525	2800	2800	2800	2800	0
541	20240408	115900	320599525	2800	2800	2800	2800	0
542	20240408	115800	320599525	2800	2800	2800	2800	0
543	20240408	115700	320599525	2800	2800	2800	2800	20
544	20240408	115600	320543525	2800	2800	2800	2800	0
545	20240408	115500	320543525	2800	2800	2800	2800	3
546	20240408	115400	320535125	2800	2800	2800	2800	0
547	20240408	115300	320535125	2800	2800	2800	2800	2
548	20240408	115200	320529525	2800	2800	2800	2800	0
549	20240408	115100	320529525	2800	2800	2800	2800	40
550	20240408	115000	320417525	2800	2815	2815	2800	2105
551	20240408	114900	314518380	2815	2815	2815	2815	0
552	20240408	114800	314518380	2815	2815	2815	2815	50
553	20240408	114700	314377630	2815	2815	2815	2815	1
554	20240408	114600	314374815	2805	2805	2805	2805	174
555	20240408	114500	313886745	2805	2805	2805	2805	100
556	20240408	114400	313606245	2805	2805	2805	2805	0
557	20240408	114300	313606245	2805	2810	2810	2805	100
558	20240408	114200	313325590	2815	2815	2815	2815	0
559	20240408	114100	313325590	2815	2815	2815	2815	10
560	20240408	114000	313297440	2820	2820	2820	2820	0
561	20240408	113900	313297440	2820	2820	2820	2820	0
562	20240408	113800	313297440	2820	2820	2820	2820	3
563	20240408	113700	313288980	2820	2820	2820	2820	0
564	20240408	113600	313288980	2820	2820	2820	2820	0
565	20240408	113500	313288980	2820	2820	2820	2820	100
566	20240408	113400	313006980	2820	2820	2820	2820	103
567	20240408	113300	312716520	2820	2820	2820	2820	0
568	20240408	113200	312716520	2820	2820	2820	2820	5
569	20240408	113100	312702420	2820	2820	2820	2820	5
570	20240408	113000	312688320	2820	2820	2820	2820	5
571	20240408	112900	312674220	2820	2810	2820	2805	179
572	20240408	112800	312171465	2805	2805	2805	2805	10
573	20240408	112700	312143415	2805	2805	2805	2805	86
574	20240408	112600	311902185	2810	2805	2810	2800	172
575	20240408	112500	311419820	2805	2805	2805	2805	0
576	20240408	112400	311419820	2805	2805	2805	2805	1672
577	20240408	112300	306729860	2805	2805	2810	2805	394
578	20240408	112200	305624510	2805	2805	2805	2805	0
579	20240408	112100	305624510	2805	2810	2810	2805	218
580	20240408	112000	305012970	2810	2810	2810	2810	97
581	20240408	111900	304740400	2810	2810	2810	2810	2
582	20240408	111800	304734780	2810	2810	2810	2810	0
583	20240408	111700	304734780	2810	2810	2810	2810	367
584	20240408	111600	303703510	2820	2820	2820	2820	5
585	20240408	111500	303689410	2820	2820	2820	2820	0
586	20240408	111400	303689410	2820	2820	2820	2805	53
587	20240408	111300	303540100	2820	2820	2820	2820	0
588	20240408	111200	303540100	2820	2820	2820	2820	51
589	20240408	111100	303396280	2820	2820	2820	2820	0
590	20240408	111000	303396280	2820	2805	2820	2805	1745
591	20240408	110900	298501540	2810	2810	2810	2810	200
592	20240408	110800	297939540	2815	2815	2815	2815	0
593	20240408	110700	297939540	2815	2805	2815	2805	94
594	20240408	110600	297675380	2805	2805	2805	2805	2
595	20240408	110500	297669770	2805	2805	2805	2805	100
596	20240408	110400	297389270	2805	2810	2810	2805	1041
597	20240408	110300	294469065	2815	2815	2815	2815	0
598	20240408	110200	294469065	2815	2805	2815	2805	514
599	20240408	110100	293027285	2805	2810	2810	2805	340
600	20240408	110000	292073040	2810	2810	2810	2810	291
601	20240408	105900	291255330	2810	2800	2810	2800	235
602	20240408	105800	290595665	2800	2805	2805	2800	1078
603	20240408	105700	287572950	2805	2805	2805	2805	29
604	20240408	105600	287491605	2805	2805	2805	2805	67
605	20240408	105500	287303670	2805	2805	2805	2805	500
606	20240408	105400	285901170	2805	2805	2805	2805	2
607	20240408	105300	285895560	2810	2810	2810	2810	43
608	20240408	105200	285774730	2810	2810	2810	2810	113
609	20240408	105100	285457200	2810	2815	2815	2810	371
610	20240408	105000	284414425	2815	2815	2815	2815	2
611	20240408	104900	284408795	2815	2815	2815	2815	0
612	20240408	104800	284408795	2815	2815	2815	2815	0
613	20240408	104700	284408795	2815	2815	2815	2815	0
614	20240408	104600	284408795	2815	2815	2815	2815	200
615	20240408	104500	283845795	2815	2815	2815	2815	130
616	20240408	104400	283479845	2820	2820	2820	2820	5
617	20240408	104300	283465745	2820	2820	2820	2820	146
618	20240408	104200	283054025	2820	2820	2820	2820	0
619	20240408	104100	283054025	2820	2815	2820	2815	80
620	20240408	104000	282828775	2805	2805	2805	2805	5
621	20240408	103900	282814750	2815	2820	2820	2815	356
622	20240408	103800	281812605	2805	2805	2820	2805	725
623	20240408	103700	279777605	2805	2805	2805	2805	450
624	20240408	103600	278515355	2810	2810	2810	2810	0
625	20240408	103500	278515355	2810	2810	2810	2810	145
626	20240408	103400	278107905	2815	2815	2815	2815	323
627	20240408	103300	277198660	2815	2815	2815	2815	51
628	20240408	103200	277055095	2815	2815	2815	2815	93
629	20240408	103100	276793300	2815	2815	2815	2815	21
630	20240408	103000	276734185	2815	2815	2815	2815	1
631	20240408	102900	276731370	2810	2810	2810	2810	1
632	20240408	102800	276728560	2820	2820	2820	2820	30
633	20240408	102700	276643960	2820	2820	2820	2820	220
634	20240408	102600	276023560	2815	2815	2815	2815	0
635	20240408	102500	276023560	2815	2815	2815	2815	275
636	20240408	102400	275249435	2810	2810	2810	2810	78
637	20240408	102300	275030255	2810	2810	2810	2810	2
638	20240408	102200	275024635	2810	2815	2815	2810	40
639	20240408	102100	274912185	2815	2810	2815	2810	7
640	20240408	102000	274892505	2810	2810	2810	2810	46
641	20240408	101900	274763245	2810	2810	2810	2810	0
642	20240408	101800	274763245	2810	2815	2815	2810	3
643	20240408	101700	274754810	2805	2810	2810	2805	18
644	20240408	101600	274704310	2810	2810	2810	2810	1401
645	20240408	101500	270767500	2810	2810	2810	2810	277
646	20240408	101400	269989130	2810	2810	2815	2810	1917
647	20240408	101300	264594905	2810	2810	2810	2810	157
648	20240408	101200	264153735	2810	2810	2810	2805	529
649	20240408	101100	262667320	2810	2810	2810	2810	3
650	20240408	101000	262658890	2800	2800	2800	2800	90
651	20240408	100900	262406890	2800	2805	2805	2800	1000
652	20240408	100800	259602870	2805	2810	2810	2805	1284
653	20240408	100700	256001230	2815	2815	2815	2815	20
654	20240408	100600	255944930	2815	2815	2815	2815	5
655	20240408	100500	255930855	2815	2815	2815	2815	0
656	20240408	100400	255930855	2815	2815	2815	2815	2
657	20240408	100300	255925225	2815	2815	2815	2815	40
658	20240408	100200	255812625	2815	2815	2815	2815	34
659	20240408	100100	255716915	2815	2815	2815	2815	4
660	20240408	100000	255705655	2815	2810	2815	2795	6173
661	20240408	095900	238410150	2810	2815	2820	2810	5195
662	20240408	095800	223804615	2820	2820	2820	2820	13
663	20240408	095700	223767955	2820	2815	2820	2815	145
664	20240408	095600	223359640	2820	2815	2820	2815	1702
665	20240408	095500	218568495	2810	2815	2815	2810	680
666	20240408	095400	216654320	2820	2815	2830	2815	77
667	20240408	095300	216437380	2815	2820	2820	2810	2515
668	20240408	095200	209358370	2820	2820	2820	2820	103
669	20240408	095100	209067910	2830	2830	2830	2830	20
670	20240408	095000	209011310	2830	2830	2830	2830	20
671	20240408	094900	208954710	2830	2830	2830	2830	70
672	20240408	094800	208756610	2830	2830	2830	2830	66
673	20240408	094700	208569830	2820	2820	2835	2820	51
674	20240408	094600	208425815	2820	2815	2820	2815	847
675	20240408	094500	206037545	2815	2815	2815	2815	466
676	20240408	094400	204725755	2815	2815	2815	2815	10
677	20240408	094300	204697605	2815	2815	2815	2815	84
678	20240408	094200	204461145	2820	2820	2820	2820	400
679	20240408	094100	203333145	2810	2810	2810	2810	400
680	20240408	094000	202209145	2815	2815	2815	2815	407
681	20240408	093900	201063440	2820	2815	2820	2815	723
682	20240408	093800	199028145	2820	2820	2820	2820	37
683	20240408	093700	198923805	2820	2835	2835	2820	108
684	20240408	093600	198619125	2840	2830	2840	2810	13360
685	20240408	093500	160918510	2830	2835	2835	2830	317
686	20240408	093400	160021150	2845	2845	2845	2845	5
687	20240408	093300	160006925	2845	2845	2845	2830	739
688	20240408	093200	157904920	2845	2840	2845	2825	16778
689	20240408	093100	110364700	2845	2850	2850	2845	385
690	20240408	093000	109269200	2845	2845	2845	2845	568
691	20240408	092900	107653240	2860	2860	2860	2860	0
692	20240408	092800	107653240	2860	2860	2860	2860	113
693	20240408	092700	107330060	2840	2840	2840	2840	0
694	20240408	092600	107330060	2840	2845	2845	2840	467
695	20240408	092500	106002425	2845	2850	2860	2845	519
696	20240408	092400	104523270	2845	2840	2845	2840	372
697	20240408	092300	103465790	2840	2835	2840	2835	95
698	20240408	092200	103195995	2840	2840	2840	2840	611
699	20240408	092100	101460755	2840	2840	2840	2835	571
700	20240408	092000	99839340	2850	2850	2850	2840	505
701	20240408	091900	98405030	2855	2840	2855	2840	1676
702	20240408	091800	93623800	2840	2840	2840	2840	440
703	20240408	091700	92374200	2840	2845	2845	2840	1679
704	20240408	091600	87604890	2850	2855	2855	2850	8135
705	20240408	091500	64394890	2850	2850	2850	2850	301
706	20240408	091400	63537040	2855	2855	2855	2855	317
707	20240408	091300	62632005	2860	2855	2860	2855	252
708	20240408	091200	61912535	2855	2855	2860	2855	9
709	20240408	091100	61886830	2850	2860	2860	2850	1573
710	20240408	091000	57398760	2865	2865	2865	2860	617
711	20240408	090900	55634025	2875	2880	2880	2865	284
712	20240408	090800	54819815	2885	2885	2885	2885	202
713	20240408	090700	54237045	2865	2885	2885	2860	828
714	20240408	090600	51859905	2895	2895	2895	2895	2
715	20240408	090500	51854115	2870	2875	2875	2870	78
716	20240408	090400	51630235	2870	2855	2870	2855	4510
717	20240408	090300	38686790	2850	2870	2870	2850	7452
718	20240408	090200	17400490	2870	2870	2870	2870	594
719	20240408	090100	15695710	2865	2880	2880	2865	1488
720	20240408	090000	11425130	2895	2930	2930	2890	3935