KissMeData/197140/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201100	192762830	4475	4475	4475	4475	38
3	20240408	201000	192762830	4475	4475	4475	4475	0
4	20240408	200900	192762830	4475	4475	4475	4475	0
5	20240408	200800	192762830	4475	4475	4475	4475	0
6	20240408	200700	192762830	4475	4475	4475	4475	0
7	20240408	200600	192762830	4475	4475	4475	4475	0
8	20240408	200500	192762830	4475	4475	4475	4475	0
9	20240408	200400	192762830	4475	4475	4475	4475	0
10	20240408	200300	192762830	4475	4475	4475	4475	0
11	20240408	200200	192762830	4475	4475	4475	4475	0
12	20240408	200100	192762830	4475	4475	4475	4475	0
13	20240408	200000	192762830	4475	4475	4475	4475	0
14	20240408	195900	192762830	4475	4475	4475	4475	0
15	20240408	195800	192762830	4475	4475	4475	4475	0
16	20240408	195700	192762830	4475	4475	4475	4475	0
17	20240408	195600	192762830	4475	4475	4475	4475	0
18	20240408	195500	192762830	4475	4475	4475	4475	0
19	20240408	195400	192762830	4475	4475	4475	4475	0
20	20240408	195300	192762830	4475	4475	4475	4475	0
21	20240408	195200	192762830	4475	4475	4475	4475	0
22	20240408	195100	192762830	4475	4475	4475	4475	0
23	20240408	195000	192762830	4475	4475	4475	4475	0
24	20240408	194900	192762830	4475	4475	4475	4475	0
25	20240408	194800	192762830	4475	4475	4475	4475	0
26	20240408	194700	192762830	4475	4475	4475	4475	0
27	20240408	194600	192762830	4475	4475	4475	4475	0
28	20240408	194500	192762830	4475	4475	4475	4475	0
29	20240408	194400	192762830	4475	4475	4475	4475	0
30	20240408	194300	192762830	4475	4475	4475	4475	0
31	20240408	194200	192762830	4475	4475	4475	4475	0
32	20240408	194100	192762830	4475	4475	4475	4475	38
33	20240408	194000	192762830	4475	4475	4475	4475	0
34	20240408	193900	192762830	4475	4475	4475	4475	0
35	20240408	193800	192762830	4475	4475	4475	4475	0
36	20240408	193700	192762830	4475	4475	4475	4475	0
37	20240408	193600	192762830	4475	4475	4475	4475	0
38	20240408	193500	192762830	4475	4475	4475	4475	0
39	20240408	193400	192762830	4475	4475	4475	4475	0
40	20240408	193300	192762830	4475	4475	4475	4475	0
41	20240408	193200	192762830	4475	4475	4475	4475	0
42	20240408	193100	192762830	4475	4475	4475	4475	0
43	20240408	193000	192762830	4475	4475	4475	4475	0
44	20240408	192900	192762830	4475	4475	4475	4475	0
45	20240408	192800	192762830	4475	4475	4475	4475	0
46	20240408	192700	192762830	4475	4475	4475	4475	0
47	20240408	192600	192762830	4475	4475	4475	4475	0
48	20240408	192500	192762830	4475	4475	4475	4475	0
49	20240408	192400	192762830	4475	4475	4475	4475	0
50	20240408	192300	192762830	4475	4475	4475	4475	0
51	20240408	192200	192762830	4475	4475	4475	4475	0
52	20240408	192100	192762830	4475	4475	4475	4475	0
53	20240408	192000	192762830	4475	4475	4475	4475	0
54	20240408	191900	192762830	4475	4475	4475	4475	0
55	20240408	191800	192762830	4475	4475	4475	4475	0
56	20240408	191700	192762830	4475	4475	4475	4475	0
57	20240408	191600	192762830	4475	4475	4475	4475	0
58	20240408	191500	192762830	4475	4475	4475	4475	0
59	20240408	191400	192762830	4475	4475	4475	4475	0
60	20240408	191300	192762830	4475	4475	4475	4475	0
61	20240408	191200	192762830	4475	4475	4475	4475	0
62	20240408	191100	192762830	4475	4475	4475	4475	38
63	20240408	191000	192762830	4475	4475	4475	4475	0
64	20240408	190900	192762830	4475	4475	4475	4475	0
65	20240408	190800	192762830	4475	4475	4475	4475	0
66	20240408	190700	192762830	4475	4475	4475	4475	0
67	20240408	190600	192762830	4475	4475	4475	4475	0
68	20240408	190500	192762830	4475	4475	4475	4475	0
69	20240408	190400	192762830	4475	4475	4475	4475	0
70	20240408	190300	192762830	4475	4475	4475	4475	0
71	20240408	190200	192762830	4475	4475	4475	4475	0
72	20240408	190100	192762830	4475	4475	4475	4475	0
73	20240408	190000	192762830	4475	4475	4475	4475	0
74	20240408	185900	192762830	4475	4475	4475	4475	0
75	20240408	185800	192762830	4475	4475	4475	4475	0
76	20240408	185700	192762830	4475	4475	4475	4475	0
77	20240408	185600	192762830	4475	4475	4475	4475	0
78	20240408	185500	192762830	4475	4475	4475	4475	0
79	20240408	185400	192762830	4475	4475	4475	4475	0
80	20240408	185300	192762830	4475	4475	4475	4475	0
81	20240408	185200	192762830	4475	4475	4475	4475	0
82	20240408	185100	192762830	4475	4475	4475	4475	0
83	20240408	185000	192762830	4475	4475	4475	4475	0
84	20240408	184900	192762830	4475	4475	4475	4475	0
85	20240408	184800	192762830	4475	4475	4475	4475	0
86	20240408	184700	192762830	4475	4475	4475	4475	0
87	20240408	184600	192762830	4475	4475	4475	4475	0
88	20240408	184500	192762830	4475	4475	4475	4475	0
89	20240408	184400	192762830	4475	4475	4475	4475	0
90	20240408	184300	192762830	4475	4475	4475	4475	0
91	20240408	184200	192762830	4475	4475	4475	4475	0
92	20240408	184100	192762830	4475	4475	4475	4475	38
93	20240408	184000	192762830	4475	4475	4475	4475	0
94	20240408	183900	192762830	4475	4475	4475	4475	0
95	20240408	183800	192762830	4475	4475	4475	4475	0
96	20240408	183700	192762830	4475	4475	4475	4475	0
97	20240408	183600	192762830	4475	4475	4475	4475	0
98	20240408	183500	192762830	4475	4475	4475	4475	0
99	20240408	183400	192762830	4475	4475	4475	4475	0
100	20240408	183300	192762830	4475	4475	4475	4475	0
101	20240408	183200	192762830	4475	4475	4475	4475	0
102	20240408	183100	192762830	4475	4475	4475	4475	0
103	20240408	183000	192762830	4475	4475	4475	4475	0
104	20240408	182900	192762830	4475	4475	4475	4475	0
105	20240408	182800	192762830	4475	4475	4475	4475	0
106	20240408	182700	192762830	4475	4475	4475	4475	0
107	20240408	182600	192762830	4475	4475	4475	4475	0
108	20240408	182500	192762830	4475	4475	4475	4475	0
109	20240408	182400	192762830	4475	4475	4475	4475	0
110	20240408	182300	192762830	4475	4475	4475	4475	0
111	20240408	182200	192762830	4475	4475	4475	4475	0
112	20240408	182100	192762830	4475	4475	4475	4475	0
113	20240408	182000	192762830	4475	4475	4475	4475	0
114	20240408	181900	192762830	4475	4475	4475	4475	0
115	20240408	181800	192762830	4475	4475	4475	4475	0
116	20240408	181700	192762830	4475	4475	4475	4475	0
117	20240408	181600	192762830	4475	4475	4475	4475	0
118	20240408	181500	192762830	4475	4475	4475	4475	0
119	20240408	181400	192762830	4475	4475	4475	4475	0
120	20240408	181300	192762830	4475	4475	4475	4475	0
121	20240408	181200	192762830	4475	4475	4475	4475	0
122	20240408	181100	192762830	4475	4475	4475	4475	38
123	20240408	181000	192762830	4475	4475	4475	4475	0
124	20240408	180900	192762830	4475	4475	4475	4475	0
125	20240408	180800	192762830	4475	4475	4475	4475	0
126	20240408	180700	192762830	4475	4475	4475	4475	0
127	20240408	180600	192762830	4475	4475	4475	4475	0
128	20240408	180500	192762830	4475	4475	4475	4475	0
129	20240408	180400	192762830	4475	4475	4475	4475	0
130	20240408	180300	192762830	4475	4475	4475	4475	0
131	20240408	180200	192762830	4475	4475	4475	4475	0
132	20240408	180100	192762830	4475	4475	4475	4475	0
133	20240408	180000	192762830	4475	4475	4475	4475	0
134	20240408	175900	192762830	4475	4475	4475	4475	0
135	20240408	175800	192762830	4475	4475	4475	4475	0
136	20240408	175700	192762830	4475	4475	4475	4475	0
137	20240408	175600	192762830	4475	4475	4475	4475	0
138	20240408	175500	192762830	4475	4475	4475	4475	0
139	20240408	175400	192762830	4475	4475	4475	4475	0
140	20240408	175300	192762830	4475	4475	4475	4475	0
141	20240408	175200	192762830	4475	4475	4475	4475	0
142	20240408	175100	192762830	4475	4475	4475	4475	0
143	20240408	175000	192762830	4475	4475	4475	4475	0
144	20240408	174900	192762830	4475	4475	4475	4475	0
145	20240408	174800	192762830	4475	4475	4475	4475	0
146	20240408	174700	192762830	4475	4475	4475	4475	0
147	20240408	174600	192762830	4475	4475	4475	4475	0
148	20240408	174500	192762830	4475	4475	4475	4475	0
149	20240408	174400	192762830	4475	4475	4475	4475	0
150	20240408	174300	192762830	4475	4475	4475	4475	0
151	20240408	174200	192762830	4475	4475	4475	4475	0
152	20240408	174100	192762830	4475	4475	4475	4475	38
153	20240408	174000	192762830	4475	4475	4475	4475	0
154	20240408	173900	192762830	4475	4475	4475	4475	0
155	20240408	173800	192762830	4475	4475	4475	4475	0
156	20240408	173700	192762830	4475	4475	4475	4475	0
157	20240408	173600	192762830	4475	4475	4475	4475	0
158	20240408	173500	192762830	4475	4475	4475	4475	0
159	20240408	173400	192762830	4475	4475	4475	4475	0
160	20240408	173300	192762830	4475	4475	4475	4475	0
161	20240408	173200	192762830	4475	4475	4475	4475	0
162	20240408	173100	192762830	4475	4475	4475	4475	0
163	20240408	173000	192762830	4475	4475	4475	4475	0
164	20240408	172900	192762830	4475	4475	4475	4475	0
165	20240408	172800	192762830	4475	4475	4475	4475	0
166	20240408	172700	192762830	4475	4475	4475	4475	0
167	20240408	172600	192762830	4475	4475	4475	4475	0
168	20240408	172500	192762830	4475	4475	4475	4475	0
169	20240408	172400	192762830	4475	4475	4475	4475	0
170	20240408	172300	192762830	4475	4475	4475	4475	0
171	20240408	172200	192762830	4475	4475	4475	4475	0
172	20240408	172100	192762830	4475	4475	4475	4475	0
173	20240408	172000	192762830	4475	4475	4475	4475	0
174	20240408	171900	192762830	4475	4475	4475	4475	0
175	20240408	171800	192762830	4475	4475	4475	4475	0
176	20240408	171700	192762830	4475	4475	4475	4475	0
177	20240408	171600	192762830	4475	4475	4475	4475	0
178	20240408	171500	192762830	4475	4475	4475	4475	0
179	20240408	171400	192762830	4475	4475	4475	4475	0
180	20240408	171300	192762830	4475	4475	4475	4475	0
181	20240408	171200	192762830	4475	4475	4475	4475	0
182	20240408	171100	192762830	4475	4475	4475	4475	38
183	20240408	171000	192762830	4475	4475	4475	4475	0
184	20240408	170900	192762830	4475	4475	4475	4475	0
185	20240408	170800	192762830	4475	4475	4475	4475	0
186	20240408	170700	192762830	4475	4475	4475	4475	0
187	20240408	170600	192762830	4475	4475	4475	4475	0
188	20240408	170500	192762830	4475	4475	4475	4475	0
189	20240408	170400	192762830	4475	4475	4475	4475	0
190	20240408	170300	192762830	4475	4475	4475	4475	0
191	20240408	170200	192762830	4475	4475	4475	4475	0
192	20240408	170100	192762830	4475	4475	4475	4475	0
193	20240408	170000	192762830	4475	4475	4475	4475	0
194	20240408	165900	192762830	4475	4475	4475	4475	0
195	20240408	165800	192762830	4475	4475	4475	4475	0
196	20240408	165700	192762830	4475	4475	4475	4475	0
197	20240408	165600	192762830	4475	4475	4475	4475	0
198	20240408	165500	192762830	4475	4475	4475	4475	0
199	20240408	165400	192762830	4475	4475	4475	4475	0
200	20240408	165300	192762830	4475	4475	4475	4475	0
201	20240408	165200	192762830	4475	4475	4475	4475	0
202	20240408	165100	192762830	4475	4475	4475	4475	0
203	20240408	165000	192762830	4475	4475	4475	4475	0
204	20240408	164900	192762830	4475	4475	4475	4475	0
205	20240408	164800	192762830	4475	4475	4475	4475	0
206	20240408	164700	192762830	4475	4475	4475	4475	0
207	20240408	164600	192762830	4475	4475	4475	4475	0
208	20240408	164500	192762830	4475	4475	4475	4475	0
209	20240408	164400	192762830	4475	4475	4475	4475	0
210	20240408	164300	192762830	4475	4475	4475	4475	0
211	20240408	164200	192762830	4475	4475	4475	4475	0
212	20240408	164100	192762830	4475	4475	4475	4475	38
213	20240408	164000	192762830	4475	4475	4475	4475	0
214	20240408	163900	192762830	4475	4475	4475	4475	0
215	20240408	163800	192762830	4475	4475	4475	4475	0
216	20240408	163700	192762830	4475	4475	4475	4475	0
217	20240408	163600	192762830	4475	4475	4475	4475	0
218	20240408	163500	192762830	4475	4475	4475	4475	0
219	20240408	163400	192762830	4475	4475	4475	4475	0
220	20240408	163300	192762830	4475	4475	4475	4475	0
221	20240408	163200	192762830	4475	4475	4475	4475	0
222	20240408	163100	192762830	4475	4475	4475	4475	0
223	20240408	163000	192762830	4475	4475	4475	4475	0
224	20240408	162900	192762830	4475	4475	4475	4475	0
225	20240408	162800	192762830	4475	4475	4475	4475	0
226	20240408	162700	192762830	4475	4475	4475	4475	0
227	20240408	162600	192762830	4475	4475	4475	4475	0
228	20240408	162500	192762830	4475	4475	4475	4475	0
229	20240408	162400	192762830	4475	4475	4475	4475	0
230	20240408	162300	192762830	4475	4475	4475	4475	0
231	20240408	162200	192762830	4475	4475	4475	4475	0
232	20240408	162100	192762830	4475	4475	4475	4475	0
233	20240408	162000	192762830	4475	4475	4475	4475	0
234	20240408	161900	192762830	4475	4475	4475	4475	0
235	20240408	161800	192762830	4475	4475	4475	4475	0
236	20240408	161700	192762830	4475	4475	4475	4475	0
237	20240408	161600	192762830	4475	4475	4475	4475	0
238	20240408	161500	192762830	4475	4475	4475	4475	0
239	20240408	161400	192762830	4475	4475	4475	4475	0
240	20240408	161300	192762830	4475	4475	4475	4475	0
241	20240408	161200	192762830	4475	4475	4475	4475	0
242	20240408	161100	192762830	4475	4475	4475	4475	38
243	20240408	161000	192762830	4475	4475	4475	4475	0
244	20240408	160900	192762830	4475	4475	4475	4475	0
245	20240408	160800	192762830	4475	4475	4475	4475	0
246	20240408	160700	192762830	4475	4475	4475	4475	0
247	20240408	160600	192762830	4475	4475	4475	4475	0
248	20240408	160500	192762830	4475	4475	4475	4475	0
249	20240408	160400	192762830	4475	4475	4475	4475	0
250	20240408	160300	192762830	4475	4475	4475	4475	0
251	20240408	160200	192762830	4475	4475	4475	4475	0
252	20240408	160100	192762830	4475	4475	4475	4475	0
253	20240408	160000	192762830	4475	4475	4475	4475	0
254	20240408	155900	192762830	4475	4475	4475	4475	0
255	20240408	155800	192762830	4475	4475	4475	4475	0
256	20240408	155700	192762830	4475	4475	4475	4475	0
257	20240408	155600	192762830	4475	4475	4475	4475	0
258	20240408	155500	192762830	4475	4475	4475	4475	0
259	20240408	155400	192762830	4475	4475	4475	4475	0
260	20240408	155300	192762830	4475	4475	4475	4475	0
261	20240408	155200	192762830	4475	4475	4475	4475	0
262	20240408	155100	192762830	4475	4475	4475	4475	0
263	20240408	155000	192762830	4475	4475	4475	4475	0
264	20240408	154900	192762830	4475	4475	4475	4475	0
265	20240408	154800	192762830	4475	4475	4475	4475	0
266	20240408	154700	192762830	4475	4475	4475	4475	0
267	20240408	154600	192762830	4475	4475	4475	4475	0
268	20240408	154500	192762830	4475	4475	4475	4475	0
269	20240408	154400	192762830	4475	4475	4475	4475	0
270	20240408	154300	192762830	4475	4475	4475	4475	0
271	20240408	154200	192762830	4475	4475	4475	4475	0
272	20240408	154100	192762830	4475	4475	4475	4475	38
273	20240408	154000	192762830	4475	4475	4475	4475	0
274	20240408	153900	192762830	4475	4475	4475	4475	0
275	20240408	153800	192762830	4475	4475	4475	4475	0
276	20240408	153700	192762830	4475	4475	4475	4475	0
277	20240408	153600	192762830	4475	4475	4475	4475	0
278	20240408	153500	192762830	4475	4475	4475	4475	0
279	20240408	153400	192762830	4475	4475	4475	4475	0
280	20240408	153300	192762830	4475	4475	4475	4475	0
281	20240408	153200	192762830	4475	4475	4475	4475	0
282	20240408	153100	192762830	4475	4475	4475	4475	0
283	20240408	153000	192762830	4475	4475	4475	4475	38
284	20240408	152900	192592780	4475	4475	4475	4475	0
285	20240408	152800	192592780	4475	4475	4475	4475	0
286	20240408	152700	192592780	4475	4475	4475	4475	0
287	20240408	152600	192592780	4475	4475	4475	4475	0
288	20240408	152500	192592780	4475	4475	4475	4475	0
289	20240408	152400	192592780	4475	4475	4475	4475	0
290	20240408	152300	192592780	4475	4475	4475	4475	0
291	20240408	152200	192592780	4475	4475	4475	4475	0
292	20240408	152100	192592780	4475	4475	4475	4475	0
293	20240408	152000	192592780	4475	4475	4475	4475	0
294	20240408	151900	192592780	4475	4475	4475	4475	3
295	20240408	151800	192579355	4460	4460	4460	4460	0
296	20240408	151700	192579355	4460	4460	4460	4460	100
297	20240408	151600	192133355	4460	4460	4460	4460	0
298	20240408	151500	192133355	4460	4460	4460	4460	14
299	20240408	151400	192070915	4460	4460	4460	4460	0
300	20240408	151300	192070915	4460	4455	4460	4455	21
301	20240408	151200	191977355	4440	4440	4440	4440	0
302	20240408	151100	191977355	4440	4440	4440	4440	0
303	20240408	151000	191977355	4440	4440	4440	4440	0
304	20240408	150900	191977355	4440	4440	4440	4440	0
305	20240408	150800	191977355	4440	4440	4440	4440	492
306	20240408	150700	189792875	4440	4440	4440	4440	816
307	20240408	150600	186169835	4455	4455	4455	4455	0
308	20240408	150500	186169835	4455	4455	4455	4455	0
309	20240408	150400	186169835	4455	4455	4455	4455	0
310	20240408	150300	186169835	4455	4455	4455	4455	0
311	20240408	150200	186169835	4455	4455	4455	4455	0
312	20240408	150100	186169835	4455	4455	4455	4455	0
313	20240408	150000	186169835	4455	4455	4455	4455	0
314	20240408	145900	186169835	4455	4455	4455	4455	0
315	20240408	145800	186169835	4455	4455	4455	4455	0
316	20240408	145700	186169835	4455	4455	4455	4455	0
317	20240408	145600	186169835	4455	4455	4455	4455	0
318	20240408	145500	186169835	4455	4455	4455	4455	2
319	20240408	145400	186160925	4440	4440	4440	4440	0
320	20240408	145300	186160925	4440	4440	4440	4440	300
321	20240408	145200	184828925	4445	4445	4445	4445	0
322	20240408	145100	184828925	4445	4445	4445	4445	200
323	20240408	145000	183939925	4445	4445	4445	4445	0
324	20240408	144900	183939925	4445	4445	4445	4445	300
325	20240408	144800	182606425	4445	4445	4445	4445	6
326	20240408	144700	182579755	4440	4440	4440	4440	0
327	20240408	144600	182579755	4440	4440	4440	4440	0
328	20240408	144500	182579755	4440	4440	4440	4440	0
329	20240408	144400	182579755	4440	4440	4440	4440	0
330	20240408	144300	182579755	4440	4440	4440	4440	0
331	20240408	144200	182579755	4440	4440	4440	4440	0
332	20240408	144100	182579755	4440	4440	4440	4440	0
333	20240408	144000	182579755	4440	4440	4440	4440	0
334	20240408	143900	182579755	4440	4440	4440	4440	0
335	20240408	143800	182579755	4440	4440	4440	4440	0
336	20240408	143700	182579755	4440	4440	4440	4440	0
337	20240408	143600	182579755	4440	4440	4440	4440	0
338	20240408	143500	182579755	4440	4440	4440	4440	0
339	20240408	143400	182579755	4440	4440	4440	4440	0
340	20240408	143300	182579755	4440	4440	4440	4440	0
341	20240408	143200	182579755	4440	4440	4440	4440	111
342	20240408	143100	182086915	4440	4440	4440	4440	0
343	20240408	143000	182086915	4440	4440	4440	4440	0
344	20240408	142900	182086915	4440	4440	4440	4440	0
345	20240408	142800	182086915	4440	4440	4440	4440	0
346	20240408	142700	182086915	4440	4440	4440	4440	0
347	20240408	142600	182086915	4440	4440	4440	4440	80
348	20240408	142500	181731715	4440	4440	4440	4440	0
349	20240408	142400	181731715	4440	4440	4440	4440	0
350	20240408	142300	181731715	4440	4440	4440	4440	0
351	20240408	142200	181731715	4440	4440	4440	4440	0
352	20240408	142100	181731715	4440	4440	4440	4440	0
353	20240408	142000	181731715	4440	4440	4440	4440	0
354	20240408	141900	181731715	4440	4440	4440	4440	0
355	20240408	141800	181731715	4440	4450	4450	4440	1000
356	20240408	141700	177291275	4450	4450	4450	4450	0
357	20240408	141600	177291275	4450	4465	4465	4450	2500
358	20240408	141500	166162045	4465	4465	4465	4465	0
359	20240408	141400	166162045	4465	4465	4465	4465	0
360	20240408	141300	166162045	4465	4465	4465	4465	100
361	20240408	141200	165715545	4465	4465	4465	4465	1
362	20240408	141100	165711080	4470	4470	4470	4470	0
363	20240408	141000	165711080	4470	4470	4470	4470	0
364	20240408	140900	165711080	4470	4470	4470	4470	0
365	20240408	140800	165711080	4470	4470	4470	4470	0
366	20240408	140700	165711080	4470	4470	4470	4470	0
367	20240408	140600	165711080	4470	4470	4470	4470	0
368	20240408	140500	165711080	4470	4470	4470	4470	0
369	20240408	140400	165711080	4470	4470	4470	4470	70
370	20240408	140300	165398180	4475	4475	4475	4475	0
371	20240408	140200	165398180	4475	4475	4475	4475	0
372	20240408	140100	165398180	4475	4475	4475	4475	0
373	20240408	140000	165398180	4475	4475	4475	4475	5
374	20240408	135900	165375805	4475	4475	4475	4475	0
375	20240408	135800	165375805	4475	4475	4475	4475	0
376	20240408	135700	165375805	4475	4475	4475	4475	0
377	20240408	135600	165375805	4475	4475	4475	4475	0
378	20240408	135500	165375805	4475	4475	4475	4475	0
379	20240408	135400	165375805	4475	4475	4475	4475	0
380	20240408	135300	165375805	4475	4475	4475	4475	0
381	20240408	135200	165375805	4475	4475	4475	4475	2
382	20240408	135100	165366855	4480	4480	4480	4480	0
383	20240408	135000	165366855	4480	4480	4480	4480	0
384	20240408	134900	165366855	4480	4480	4480	4480	0
385	20240408	134800	165366855	4480	4480	4480	4480	0
386	20240408	134700	165366855	4480	4480	4480	4480	0
387	20240408	134600	165366855	4480	4480	4480	4480	20
388	20240408	134500	165277255	4470	4470	4470	4470	0
389	20240408	134400	165277255	4470	4470	4470	4470	0
390	20240408	134300	165277255	4470	4470	4470	4470	0
391	20240408	134200	165277255	4470	4470	4470	4470	0
392	20240408	134100	165277255	4470	4470	4470	4470	0
393	20240408	134000	165277255	4470	4470	4470	4470	0
394	20240408	133900	165277255	4470	4470	4470	4470	0
395	20240408	133800	165277255	4470	4470	4470	4470	0
396	20240408	133700	165277255	4470	4470	4470	4470	0
397	20240408	133600	165277255	4470	4470	4470	4470	1
398	20240408	133500	165272785	4500	4500	4500	4500	0
399	20240408	133400	165272785	4500	4500	4500	4500	0
400	20240408	133300	165272785	4500	4500	4500	4500	1
401	20240408	133200	165268285	4485	4470	4485	4470	1637
402	20240408	133100	157949800	4470	4470	4470	4470	0
403	20240408	133000	157949800	4470	4470	4470	4470	1
404	20240408	132900	157945330	4470	4470	4470	4470	0
405	20240408	132800	157945330	4470	4470	4470	4470	0
406	20240408	132700	157945330	4470	4470	4470	4470	0
407	20240408	132600	157945330	4470	4470	4470	4470	1
408	20240408	132500	157940860	4455	4455	4455	4455	0
409	20240408	132400	157940860	4455	4455	4455	4455	0
410	20240408	132300	157940860	4455	4455	4455	4455	0
411	20240408	132200	157940860	4455	4455	4455	4455	0
412	20240408	132100	157940860	4455	4455	4455	4455	0
413	20240408	132000	157940860	4455	4455	4455	4455	0
414	20240408	131900	157940860	4455	4455	4455	4455	0
415	20240408	131800	157940860	4455	4455	4455	4455	2242
416	20240408	131700	147952750	4445	4445	4445	4445	0
417	20240408	131600	147952750	4445	4445	4445	4445	0
418	20240408	131500	147952750	4445	4445	4445	4445	100
419	20240408	131400	147508250	4445	4435	4445	4435	690
420	20240408	131300	144446100	4435	4435	4435	4435	0
421	20240408	131200	144446100	4435	4435	4435	4435	0
422	20240408	131100	144446100	4435	4435	4435	4435	192
423	20240408	131000	143594580	4435	4435	4435	4435	0
424	20240408	130900	143594580	4435	4435	4435	4435	0
425	20240408	130800	143594580	4435	4435	4435	4435	0
426	20240408	130700	143594580	4435	4435	4435	4435	0
427	20240408	130600	143594580	4435	4435	4435	4435	0
428	20240408	130500	143594580	4435	4435	4435	4435	0
429	20240408	130400	143594580	4435	4435	4435	4435	0
430	20240408	130300	143594580	4435	4435	4435	4435	186
431	20240408	130200	142769670	4435	4435	4435	4435	100
432	20240408	130100	142326170	4435	4435	4435	4435	143
433	20240408	130000	141691965	4435	4435	4435	4435	0
434	20240408	125900	141691965	4435	4435	4435	4435	1
435	20240408	125800	141687530	4440	4440	4440	4440	0
436	20240408	125700	141687530	4440	4440	4440	4440	0
437	20240408	125600	141687530	4440	4440	4440	4440	0
438	20240408	125500	141687530	4440	4440	4440	4440	0
439	20240408	125400	141687530	4440	4440	4440	4440	0
440	20240408	125300	141687530	4440	4440	4440	4440	0
441	20240408	125200	141687530	4440	4440	4440	4440	0
442	20240408	125100	141687530	4440	4440	4440	4440	0
443	20240408	125000	141687530	4440	4440	4440	4440	0
444	20240408	124900	141687530	4440	4440	4440	4440	0
445	20240408	124800	141687530	4440	4440	4440	4440	0
446	20240408	124700	141687530	4440	4440	4440	4440	58
447	20240408	124600	141430010	4455	4455	4455	4455	0
448	20240408	124500	141430010	4455	4455	4455	4455	0
449	20240408	124400	141430010	4455	4455	4455	4455	5
450	20240408	124300	141407735	4455	4455	4455	4455	0
451	20240408	124200	141407735	4455	4455	4455	4455	0
452	20240408	124100	141407735	4455	4455	4455	4455	30
453	20240408	124000	141274085	4440	4440	4440	4440	0
454	20240408	123900	141274085	4440	4440	4440	4440	0
455	20240408	123800	141274085	4440	4440	4440	4440	0
456	20240408	123700	141274085	4440	4440	4440	4440	2
457	20240408	123600	141265205	4440	4440	4440	4440	0
458	20240408	123500	141265205	4440	4440	4440	4440	0
459	20240408	123400	141265205	4440	4440	4440	4440	0
460	20240408	123300	141265205	4440	4440	4440	4440	0
461	20240408	123200	141265205	4440	4440	4440	4440	0
462	20240408	123100	141265205	4440	4445	4445	4440	188
463	20240408	123000	140429765	4445	4445	4445	4445	0
464	20240408	122900	140429765	4445	4445	4445	4445	0
465	20240408	122800	140429765	4445	4445	4445	4445	156
466	20240408	122700	139736345	4445	4445	4445	4445	50
467	20240408	122600	139514095	4445	4445	4445	4445	0
468	20240408	122500	139514095	4445	4445	4445	4445	0
469	20240408	122400	139514095	4445	4445	4445	4445	0
470	20240408	122300	139514095	4445	4445	4445	4445	0
471	20240408	122200	139514095	4445	4445	4445	4445	0
472	20240408	122100	139514095	4445	4445	4445	4445	0
473	20240408	122000	139514095	4445	4445	4445	4445	0
474	20240408	121900	139514095	4445	4445	4445	4445	0
475	20240408	121800	139514095	4445	4445	4445	4445	0
476	20240408	121700	139514095	4445	4445	4445	4445	0
477	20240408	121600	139514095	4445	4445	4445	4445	0
478	20240408	121500	139514095	4445	4445	4445	4445	0
479	20240408	121400	139514095	4445	4445	4445	4445	0
480	20240408	121300	139514095	4445	4445	4445	4445	0
481	20240408	121200	139514095	4445	4445	4445	4445	10
482	20240408	121100	139469645	4445	4445	4445	4445	0
483	20240408	121000	139469645	4445	4445	4445	4445	1
484	20240408	120900	139465200	4445	4445	4445	4445	0
485	20240408	120800	139465200	4445	4445	4445	4445	0
486	20240408	120700	139465200	4445	4445	4445	4445	0
487	20240408	120600	139465200	4445	4445	4445	4445	0
488	20240408	120500	139465200	4445	4445	4445	4445	9
489	20240408	120400	139425195	4440	4440	4440	4440	0
490	20240408	120300	139425195	4440	4440	4440	4440	0
491	20240408	120200	139425195	4440	4440	4440	4440	0
492	20240408	120100	139425195	4440	4440	4440	4440	0
493	20240408	120000	139425195	4440	4440	4440	4440	0
494	20240408	115900	139425195	4440	4440	4440	4440	0
495	20240408	115800	139425195	4440	4440	4440	4440	0
496	20240408	115700	139425195	4440	4440	4440	4440	0
497	20240408	115600	139425195	4440	4440	4440	4440	0
498	20240408	115500	139425195	4440	4440	4440	4440	0
499	20240408	115400	139425195	4440	4440	4440	4440	0
500	20240408	115300	139425195	4440	4440	4440	4440	0
501	20240408	115200	139425195	4440	4440	4440	4440	0
502	20240408	115100	139425195	4440	4440	4440	4440	0
503	20240408	115000	139425195	4440	4440	4440	4440	191
504	20240408	114900	138577155	4435	4435	4435	4435	76
505	20240408	114800	138240095	4435	4435	4435	4435	0
506	20240408	114700	138240095	4435	4435	4435	4435	50
507	20240408	114600	138018345	4435	4435	4435	4435	0
508	20240408	114500	138018345	4435	4435	4435	4435	0
509	20240408	114400	138018345	4435	4435	4435	4435	76
510	20240408	114300	137681285	4435	4435	4435	4435	50
511	20240408	114200	137459535	4435	4435	4435	4435	0
512	20240408	114100	137459535	4435	4435	4435	4435	10
513	20240408	114000	137415185	4435	4435	4435	4435	0
514	20240408	113900	137415185	4435	4435	4435	4435	0
515	20240408	113800	137415185	4435	4435	4435	4435	0
516	20240408	113700	137415185	4435	4435	4435	4435	0
517	20240408	113600	137415185	4435	4435	4435	4435	0
518	20240408	113500	137415185	4435	4435	4435	4435	77
519	20240408	113400	137073690	4435	4430	4435	4430	31
520	20240408	113300	136936355	4435	4435	4435	4435	0
521	20240408	113200	136936355	4435	4435	4435	4435	0
522	20240408	113100	136936355	4435	4435	4435	4435	0
523	20240408	113000	136936355	4435	4435	4435	4435	0
524	20240408	112900	136936355	4435	4435	4435	4435	1
525	20240408	112800	136931920	4425	4430	4430	4425	100
526	20240408	112700	136489415	4445	4445	4445	4445	0
527	20240408	112600	136489415	4445	4445	4445	4445	0
528	20240408	112500	136489415	4445	4445	4445	4445	0
529	20240408	112400	136489415	4445	4445	4445	4445	0
530	20240408	112300	136489415	4445	4445	4445	4445	0
531	20240408	112200	136489415	4445	4445	4445	4445	0
532	20240408	112100	136489415	4445	4445	4445	4445	0
533	20240408	112000	136489415	4445	4445	4445	4445	1
534	20240408	111900	136484970	4425	4425	4425	4425	0
535	20240408	111800	136484970	4425	4425	4425	4425	0
536	20240408	111700	136484970	4425	4450	4450	4425	101
537	20240408	111600	136038020	4425	4435	4435	4425	1200
538	20240408	111500	130721970	4430	4430	4430	4430	0
539	20240408	111400	130721970	4430	4430	4430	4430	0
540	20240408	111300	130721970	4430	4430	4430	4430	0
541	20240408	111200	130721970	4430	4430	4430	4430	0
542	20240408	111100	130721970	4430	4430	4430	4430	0
543	20240408	111000	130721970	4430	4430	4430	4430	0
544	20240408	110900	130721970	4430	4435	4435	4430	1000
545	20240408	110800	126288910	4435	4435	4435	4435	159
546	20240408	110700	125583745	4470	4470	4470	4470	0
547	20240408	110600	125583745	4470	4470	4470	4470	50
548	20240408	110500	125360245	4465	4465	4465	4465	0
549	20240408	110400	125360245	4465	4465	4465	4465	0
550	20240408	110300	125360245	4465	4465	4465	4465	0
551	20240408	110200	125360245	4465	4465	4465	4465	0
552	20240408	110100	125360245	4465	4465	4465	4465	0
553	20240408	110000	125360245	4465	4465	4465	4465	0
554	20240408	105900	125360245	4465	4465	4465	4465	0
555	20240408	105800	125360245	4465	4465	4465	4465	0
556	20240408	105700	125360245	4465	4465	4465	4465	0
557	20240408	105600	125360245	4465	4450	4465	4450	480
558	20240408	105500	123223915	4450	4450	4450	4450	1542
559	20240408	105400	116362015	4445	4430	4445	4425	1368
560	20240408	105300	110307165	4425	4430	4430	4425	1500
561	20240408	105200	103669165	4425	4430	4430	4425	4427
562	20240408	105100	84074575	4430	4440	4440	4430	423
563	20240408	105000	82198135	4445	4450	4450	4445	2145
564	20240408	104900	72658420	4450	4450	4450	4450	179
565	20240408	104800	71861870	4450	4450	4450	4450	208
566	20240408	104700	70936270	4450	4450	4450	4450	0
567	20240408	104600	70936270	4450	4450	4450	4450	0
568	20240408	104500	70936270	4450	4450	4450	4450	392
569	20240408	104400	69191870	4450	4450	4450	4450	0
570	20240408	104300	69191870	4450	4450	4450	4450	21
571	20240408	104200	69098420	4450	4450	4450	4450	1084
572	20240408	104100	64274620	4450	4450	4450	4450	317
573	20240408	104000	62863970	4450	4450	4450	4450	200
574	20240408	103900	61973970	4450	4460	4460	4450	1722
575	20240408	103800	54307770	4475	4475	4475	4475	0
576	20240408	103700	54307770	4475	4475	4475	4475	0
577	20240408	103600	54307770	4475	4475	4475	4475	0
578	20240408	103500	54307770	4475	4475	4475	4475	100
579	20240408	103400	53860270	4455	4460	4460	4455	1000
580	20240408	103300	49404885	4460	4460	4460	4460	0
581	20240408	103200	49404885	4460	4460	4460	4460	350
582	20240408	103100	47843885	4460	4460	4460	4460	0
583	20240408	103000	47843885	4460	4460	4460	4460	0
584	20240408	102900	47843885	4460	4460	4460	4460	0
585	20240408	102800	47843885	4460	4460	4460	4460	0
586	20240408	102700	47843885	4460	4460	4460	4460	0
587	20240408	102600	47843885	4460	4460	4460	4460	431
588	20240408	102500	45921625	4460	4460	4460	4460	335
589	20240408	102400	44427525	4460	4460	4460	4460	0
590	20240408	102300	44427525	4460	4460	4460	4460	0
591	20240408	102200	44427525	4460	4460	4460	4460	0
592	20240408	102100	44427525	4460	4460	4460	4460	5
593	20240408	102000	44405225	4480	4480	4480	4480	0
594	20240408	101900	44405225	4480	4480	4480	4480	0
595	20240408	101800	44405225	4480	4460	4480	4460	21
596	20240408	101700	44311545	4480	4480	4480	4480	0
597	20240408	101600	44311545	4480	4480	4480	4480	0
598	20240408	101500	44311545	4480	4480	4480	4480	12
599	20240408	101400	44257785	4460	4460	4460	4460	84
600	20240408	101300	43883145	4455	4455	4455	4455	0
601	20240408	101200	43883145	4455	4455	4455	4455	0
602	20240408	101100	43883145	4455	4455	4455	4455	0
603	20240408	101000	43883145	4455	4455	4455	4455	2
604	20240408	100900	43874235	4455	4480	4480	4455	204
605	20240408	100800	42965215	4480	4480	4480	4480	0
606	20240408	100700	42965215	4480	4480	4480	4480	2
607	20240408	100600	42956255	4455	4455	4455	4455	0
608	20240408	100500	42956255	4455	4455	4455	4455	0
609	20240408	100400	42956255	4455	4460	4460	4455	905
610	20240408	100300	38923810	4470	4470	4470	4470	1
611	20240408	100200	38919340	4470	4465	4470	4465	68
612	20240408	100100	38615710	4470	4470	4470	4470	10
613	20240408	100000	38571010	4480	4480	4480	4480	0
614	20240408	095900	38571010	4480	4480	4480	4480	0
615	20240408	095800	38571010	4480	4480	4480	4480	22
616	20240408	095700	38472450	4465	4465	4465	4465	0
617	20240408	095600	38472450	4465	4465	4465	4465	4
618	20240408	095500	38454590	4460	4460	4460	4460	11
619	20240408	095400	38405530	4495	4495	4495	4495	2
620	20240408	095300	38396540	4460	4460	4460	4460	0
621	20240408	095200	38396540	4460	4460	4460	4460	0
622	20240408	095100	38396540	4460	4460	4460	4460	0
623	20240408	095000	38396540	4460	4460	4460	4460	0
624	20240408	094900	38396540	4460	4460	4460	4460	0
625	20240408	094800	38396540	4460	4460	4460	4460	0
626	20240408	094700	38396540	4460	4460	4460	4460	0
627	20240408	094600	38396540	4460	4460	4460	4460	689
628	20240408	094500	35323600	4495	4495	4495	4495	0
629	20240408	094400	35323600	4495	4495	4495	4495	30
630	20240408	094300	35188750	4500	4480	4500	4480	1000
631	20240408	094200	30690750	4470	4470	4470	4455	1052
632	20240408	094100	25988660	4470	4470	4470	4470	0
633	20240408	094000	25988660	4470	4470	4470	4470	1
634	20240408	093900	25984190	4470	4470	4470	4470	0
635	20240408	093800	25984190	4470	4470	4470	4470	0
636	20240408	093700	25984190	4470	4475	4475	4470	507
637	20240408	093600	23717665	4480	4480	4480	4480	3
638	20240408	093500	23704225	4480	4510	4510	4480	2313
639	20240408	093400	13290515	4510	4510	4510	4510	0
640	20240408	093300	13290515	4510	4510	4510	4510	0
641	20240408	093200	13290515	4510	4510	4510	4510	0
642	20240408	093100	13290515	4510	4510	4510	4510	0
643	20240408	093000	13290515	4510	4510	4510	4510	0
644	20240408	092900	13290515	4510	4510	4510	4510	0
645	20240408	092800	13290515	4510	4510	4510	4510	50
646	20240408	092700	13065015	4505	4505	4505	4505	0
647	20240408	092600	13065015	4505	4505	4505	4505	0
648	20240408	092500	13065015	4505	4505	4505	4505	0
649	20240408	092400	13065015	4505	4505	4505	4505	0
650	20240408	092300	13065015	4505	4510	4510	4505	759
651	20240408	092200	9643140	4510	4510	4510	4510	0
652	20240408	092100	9643140	4510	4510	4510	4510	0
653	20240408	092000	9643140	4510	4510	4510	4510	0
654	20240408	091900	9643140	4510	4510	4510	4510	22
655	20240408	091800	9543920	4510	4515	4515	4510	50
656	20240408	091700	9318345	4520	4520	4520	4520	1
657	20240408	091600	9313825	4515	4515	4515	4515	0
658	20240408	091500	9313825	4515	4515	4515	4515	1
659	20240408	091400	9309310	4530	4540	4540	4530	669
660	20240408	091300	6278690	4545	4545	4545	4545	0
661	20240408	091200	6278690	4545	4545	4545	4545	0
662	20240408	091100	6278690	4545	4545	4545	4545	1
663	20240408	091000	6274145	4565	4565	4565	4565	0
664	20240408	090900	6274145	4565	4565	4565	4565	0
665	20240408	090800	6274145	4565	4565	4565	4565	329
666	20240408	090700	4772260	4565	4565	4565	4565	0
667	20240408	090600	4772260	4565	4535	4565	4535	2
668	20240408	090500	4763160	4550	4550	4550	4550	6
669	20240408	090400	4735860	4550	4565	4570	4550	260
670	20240408	090300	3547995	4570	4570	4570	4570	0
671	20240408	090200	3547995	4570	4580	4595	4570	222
672	20240408	090100	2533410	4600	4600	4600	4600	0
673	20240408	090000	2533410	4600	4575	4600	4570	554