KissMeData/206400/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201300	202244990	4165	4165	4165	4165	1090
3	20240408	201200	202244990	4165	4165	4165	4165	0
4	20240408	201100	202244990	4165	4165	4165	4165	0
5	20240408	201000	202244990	4165	4165	4165	4165	0
6	20240408	200900	202244990	4165	4165	4165	4165	0
7	20240408	200800	202244990	4165	4165	4165	4165	0
8	20240408	200700	202244990	4165	4165	4165	4165	0
9	20240408	200600	202244990	4165	4165	4165	4165	0
10	20240408	200500	202244990	4165	4165	4165	4165	0
11	20240408	200400	202244990	4165	4165	4165	4165	0
12	20240408	200300	202244990	4165	4165	4165	4165	0
13	20240408	200200	202244990	4165	4165	4165	4165	0
14	20240408	200100	202244990	4165	4165	4165	4165	0
15	20240408	200000	202244990	4165	4165	4165	4165	0
16	20240408	195900	202244990	4165	4165	4165	4165	0
17	20240408	195800	202244990	4165	4165	4165	4165	0
18	20240408	195700	202244990	4165	4165	4165	4165	0
19	20240408	195600	202244990	4165	4165	4165	4165	0
20	20240408	195500	202244990	4165	4165	4165	4165	0
21	20240408	195400	202244990	4165	4165	4165	4165	0
22	20240408	195300	202244990	4165	4165	4165	4165	0
23	20240408	195200	202244990	4165	4165	4165	4165	0
24	20240408	195100	202244990	4165	4165	4165	4165	0
25	20240408	195000	202244990	4165	4165	4165	4165	0
26	20240408	194900	202244990	4165	4165	4165	4165	0
27	20240408	194800	202244990	4165	4165	4165	4165	0
28	20240408	194700	202244990	4165	4165	4165	4165	0
29	20240408	194600	202244990	4165	4165	4165	4165	0
30	20240408	194500	202244990	4165	4165	4165	4165	0
31	20240408	194400	202244990	4165	4165	4165	4165	0
32	20240408	194300	202244990	4165	4165	4165	4165	1090
33	20240408	194200	202244990	4165	4165	4165	4165	0
34	20240408	194100	202244990	4165	4165	4165	4165	0
35	20240408	194000	202244990	4165	4165	4165	4165	0
36	20240408	193900	202244990	4165	4165	4165	4165	0
37	20240408	193800	202244990	4165	4165	4165	4165	0
38	20240408	193700	202244990	4165	4165	4165	4165	0
39	20240408	193600	202244990	4165	4165	4165	4165	0
40	20240408	193500	202244990	4165	4165	4165	4165	0
41	20240408	193400	202244990	4165	4165	4165	4165	0
42	20240408	193300	202244990	4165	4165	4165	4165	0
43	20240408	193200	202244990	4165	4165	4165	4165	0
44	20240408	193100	202244990	4165	4165	4165	4165	0
45	20240408	193000	202244990	4165	4165	4165	4165	0
46	20240408	192900	202244990	4165	4165	4165	4165	0
47	20240408	192800	202244990	4165	4165	4165	4165	0
48	20240408	192700	202244990	4165	4165	4165	4165	0
49	20240408	192600	202244990	4165	4165	4165	4165	0
50	20240408	192500	202244990	4165	4165	4165	4165	0
51	20240408	192400	202244990	4165	4165	4165	4165	0
52	20240408	192300	202244990	4165	4165	4165	4165	0
53	20240408	192200	202244990	4165	4165	4165	4165	0
54	20240408	192100	202244990	4165	4165	4165	4165	0
55	20240408	192000	202244990	4165	4165	4165	4165	0
56	20240408	191900	202244990	4165	4165	4165	4165	0
57	20240408	191800	202244990	4165	4165	4165	4165	0
58	20240408	191700	202244990	4165	4165	4165	4165	0
59	20240408	191600	202244990	4165	4165	4165	4165	0
60	20240408	191500	202244990	4165	4165	4165	4165	0
61	20240408	191400	202244990	4165	4165	4165	4165	0
62	20240408	191300	202244990	4165	4165	4165	4165	1090
63	20240408	191200	202244990	4165	4165	4165	4165	0
64	20240408	191100	202244990	4165	4165	4165	4165	0
65	20240408	191000	202244990	4165	4165	4165	4165	0
66	20240408	190900	202244990	4165	4165	4165	4165	0
67	20240408	190800	202244990	4165	4165	4165	4165	0
68	20240408	190700	202244990	4165	4165	4165	4165	0
69	20240408	190600	202244990	4165	4165	4165	4165	0
70	20240408	190500	202244990	4165	4165	4165	4165	0
71	20240408	190400	202244990	4165	4165	4165	4165	0
72	20240408	190300	202244990	4165	4165	4165	4165	0
73	20240408	190200	202244990	4165	4165	4165	4165	0
74	20240408	190100	202244990	4165	4165	4165	4165	0
75	20240408	190000	202244990	4165	4165	4165	4165	0
76	20240408	185900	202244990	4165	4165	4165	4165	0
77	20240408	185800	202244990	4165	4165	4165	4165	0
78	20240408	185700	202244990	4165	4165	4165	4165	0
79	20240408	185600	202244990	4165	4165	4165	4165	0
80	20240408	185500	202244990	4165	4165	4165	4165	0
81	20240408	185400	202244990	4165	4165	4165	4165	0
82	20240408	185300	202244990	4165	4165	4165	4165	0
83	20240408	185200	202244990	4165	4165	4165	4165	0
84	20240408	185100	202244990	4165	4165	4165	4165	0
85	20240408	185000	202244990	4165	4165	4165	4165	0
86	20240408	184900	202244990	4165	4165	4165	4165	0
87	20240408	184800	202244990	4165	4165	4165	4165	0
88	20240408	184700	202244990	4165	4165	4165	4165	0
89	20240408	184600	202244990	4165	4165	4165	4165	0
90	20240408	184500	202244990	4165	4165	4165	4165	0
91	20240408	184400	202244990	4165	4165	4165	4165	0
92	20240408	184300	202244990	4165	4165	4165	4165	1090
93	20240408	184200	202244990	4165	4165	4165	4165	0
94	20240408	184100	202244990	4165	4165	4165	4165	0
95	20240408	184000	202244990	4165	4165	4165	4165	0
96	20240408	183900	202244990	4165	4165	4165	4165	0
97	20240408	183800	202244990	4165	4165	4165	4165	0
98	20240408	183700	202244990	4165	4165	4165	4165	0
99	20240408	183600	202244990	4165	4165	4165	4165	0
100	20240408	183500	202244990	4165	4165	4165	4165	0
101	20240408	183400	202244990	4165	4165	4165	4165	0
102	20240408	183300	202244990	4165	4165	4165	4165	0
103	20240408	183200	202244990	4165	4165	4165	4165	0
104	20240408	183100	202244990	4165	4165	4165	4165	0
105	20240408	183000	202244990	4165	4165	4165	4165	0
106	20240408	182900	202244990	4165	4165	4165	4165	0
107	20240408	182800	202244990	4165	4165	4165	4165	0
108	20240408	182700	202244990	4165	4165	4165	4165	0
109	20240408	182600	202244990	4165	4165	4165	4165	0
110	20240408	182500	202244990	4165	4165	4165	4165	0
111	20240408	182400	202244990	4165	4165	4165	4165	0
112	20240408	182300	202244990	4165	4165	4165	4165	0
113	20240408	182200	202244990	4165	4165	4165	4165	0
114	20240408	182100	202244990	4165	4165	4165	4165	0
115	20240408	182000	202244990	4165	4165	4165	4165	0
116	20240408	181900	202244990	4165	4165	4165	4165	0
117	20240408	181800	202244990	4165	4165	4165	4165	0
118	20240408	181700	202244990	4165	4165	4165	4165	0
119	20240408	181600	202244990	4165	4165	4165	4165	0
120	20240408	181500	202244990	4165	4165	4165	4165	0
121	20240408	181400	202244990	4165	4165	4165	4165	0
122	20240408	181300	202244990	4165	4165	4165	4165	1090
123	20240408	181200	202244990	4165	4165	4165	4165	0
124	20240408	181100	202244990	4165	4165	4165	4165	0
125	20240408	181000	202244990	4165	4165	4165	4165	0
126	20240408	180900	202244990	4165	4165	4165	4165	0
127	20240408	180800	202244990	4165	4165	4165	4165	0
128	20240408	180700	202244990	4165	4165	4165	4165	0
129	20240408	180600	202244990	4165	4165	4165	4165	0
130	20240408	180500	202244990	4165	4165	4165	4165	0
131	20240408	180400	202244990	4165	4165	4165	4165	0
132	20240408	180300	202244990	4165	4165	4165	4165	0
133	20240408	180200	202244990	4165	4165	4165	4165	0
134	20240408	180100	202244990	4165	4165	4165	4165	0
135	20240408	180000	202244990	4165	4165	4165	4165	0
136	20240408	175900	202244990	4165	4165	4165	4165	0
137	20240408	175800	202244990	4165	4165	4165	4165	0
138	20240408	175700	202244990	4165	4165	4165	4165	0
139	20240408	175600	202244990	4165	4165	4165	4165	0
140	20240408	175500	202244990	4165	4165	4165	4165	0
141	20240408	175400	202244990	4165	4165	4165	4165	0
142	20240408	175300	202244990	4165	4165	4165	4165	0
143	20240408	175200	202244990	4165	4165	4165	4165	0
144	20240408	175100	202244990	4165	4165	4165	4165	0
145	20240408	175000	202244990	4165	4165	4165	4165	0
146	20240408	174900	202244990	4165	4165	4165	4165	0
147	20240408	174800	202244990	4165	4165	4165	4165	0
148	20240408	174700	202244990	4165	4165	4165	4165	0
149	20240408	174600	202244990	4165	4165	4165	4165	0
150	20240408	174500	202244990	4165	4165	4165	4165	0
151	20240408	174400	202244990	4165	4165	4165	4165	0
152	20240408	174300	202244990	4165	4165	4165	4165	1090
153	20240408	174200	202244990	4165	4165	4165	4165	0
154	20240408	174100	202244990	4165	4165	4165	4165	0
155	20240408	174000	202244990	4165	4165	4165	4165	0
156	20240408	173900	202244990	4165	4165	4165	4165	0
157	20240408	173800	202244990	4165	4165	4165	4165	0
158	20240408	173700	202244990	4165	4165	4165	4165	0
159	20240408	173600	202244990	4165	4165	4165	4165	0
160	20240408	173500	202244990	4165	4165	4165	4165	0
161	20240408	173400	202244990	4165	4165	4165	4165	0
162	20240408	173300	202244990	4165	4165	4165	4165	0
163	20240408	173200	202244990	4165	4165	4165	4165	0
164	20240408	173100	202244990	4165	4165	4165	4165	0
165	20240408	173000	202244990	4165	4165	4165	4165	0
166	20240408	172900	202244990	4165	4165	4165	4165	0
167	20240408	172800	202244990	4165	4165	4165	4165	0
168	20240408	172700	202244990	4165	4165	4165	4165	0
169	20240408	172600	202244990	4165	4165	4165	4165	0
170	20240408	172500	202244990	4165	4165	4165	4165	0
171	20240408	172400	202244990	4165	4165	4165	4165	0
172	20240408	172300	202244990	4165	4165	4165	4165	0
173	20240408	172200	202244990	4165	4165	4165	4165	0
174	20240408	172100	202244990	4165	4165	4165	4165	0
175	20240408	172000	202244990	4165	4165	4165	4165	0
176	20240408	171900	202244990	4165	4165	4165	4165	0
177	20240408	171800	202244990	4165	4165	4165	4165	0
178	20240408	171700	202244990	4165	4165	4165	4165	0
179	20240408	171600	202244990	4165	4165	4165	4165	0
180	20240408	171500	202244990	4165	4165	4165	4165	0
181	20240408	171400	202244990	4165	4165	4165	4165	0
182	20240408	171300	202244990	4165	4165	4165	4165	1090
183	20240408	171200	202244990	4165	4165	4165	4165	0
184	20240408	171100	202244990	4165	4165	4165	4165	0
185	20240408	171000	202244990	4165	4165	4165	4165	0
186	20240408	170900	202244990	4165	4165	4165	4165	0
187	20240408	170800	202244990	4165	4165	4165	4165	0
188	20240408	170700	202244990	4165	4165	4165	4165	0
189	20240408	170600	202244990	4165	4165	4165	4165	0
190	20240408	170500	202244990	4165	4165	4165	4165	0
191	20240408	170400	202244990	4165	4165	4165	4165	0
192	20240408	170300	202244990	4165	4165	4165	4165	0
193	20240408	170200	202244990	4165	4165	4165	4165	0
194	20240408	170100	202244990	4165	4165	4165	4165	0
195	20240408	170000	202244990	4165	4165	4165	4165	0
196	20240408	165900	202244990	4165	4165	4165	4165	0
197	20240408	165800	202244990	4165	4165	4165	4165	0
198	20240408	165700	202244990	4165	4165	4165	4165	0
199	20240408	165600	202244990	4165	4165	4165	4165	0
200	20240408	165500	202244990	4165	4165	4165	4165	0
201	20240408	165400	202244990	4165	4165	4165	4165	0
202	20240408	165300	202244990	4165	4165	4165	4165	0
203	20240408	165200	202244990	4165	4165	4165	4165	0
204	20240408	165100	202244990	4165	4165	4165	4165	0
205	20240408	165000	202244990	4165	4165	4165	4165	0
206	20240408	164900	202244990	4165	4165	4165	4165	0
207	20240408	164800	202244990	4165	4165	4165	4165	0
208	20240408	164700	202244990	4165	4165	4165	4165	0
209	20240408	164600	202244990	4165	4165	4165	4165	0
210	20240408	164500	202244990	4165	4165	4165	4165	0
211	20240408	164400	202244990	4165	4165	4165	4165	0
212	20240408	164300	202244990	4165	4165	4165	4165	1090
213	20240408	164200	202244990	4165	4165	4165	4165	0
214	20240408	164100	202244990	4165	4165	4165	4165	0
215	20240408	164000	202244990	4165	4165	4165	4165	0
216	20240408	163900	202244990	4165	4165	4165	4165	0
217	20240408	163800	202244990	4165	4165	4165	4165	0
218	20240408	163700	202244990	4165	4165	4165	4165	0
219	20240408	163600	202244990	4165	4165	4165	4165	0
220	20240408	163500	202244990	4165	4165	4165	4165	0
221	20240408	163400	202244990	4165	4165	4165	4165	0
222	20240408	163300	202244990	4165	4165	4165	4165	0
223	20240408	163200	202244990	4165	4165	4165	4165	0
224	20240408	163100	202244990	4165	4165	4165	4165	0
225	20240408	163000	202244990	4165	4165	4165	4165	0
226	20240408	162900	202244990	4165	4165	4165	4165	0
227	20240408	162800	202244990	4165	4165	4165	4165	0
228	20240408	162700	202244990	4165	4165	4165	4165	0
229	20240408	162600	202244990	4165	4165	4165	4165	0
230	20240408	162500	202244990	4165	4165	4165	4165	0
231	20240408	162400	202244990	4165	4165	4165	4165	0
232	20240408	162300	202244990	4165	4165	4165	4165	0
233	20240408	162200	202244990	4165	4165	4165	4165	0
234	20240408	162100	202244990	4165	4165	4165	4165	0
235	20240408	162000	202244990	4165	4165	4165	4165	0
236	20240408	161900	202244990	4165	4165	4165	4165	0
237	20240408	161800	202244990	4165	4165	4165	4165	0
238	20240408	161700	202244990	4165	4165	4165	4165	0
239	20240408	161600	202244990	4165	4165	4165	4165	0
240	20240408	161500	202244990	4165	4165	4165	4165	0
241	20240408	161400	202244990	4165	4165	4165	4165	0
242	20240408	161300	202244990	4165	4165	4165	4165	1090
243	20240408	161200	202244990	4165	4165	4165	4165	0
244	20240408	161100	202244990	4165	4165	4165	4165	0
245	20240408	161000	202244990	4165	4165	4165	4165	0
246	20240408	160900	202244990	4165	4165	4165	4165	0
247	20240408	160800	202244990	4165	4165	4165	4165	0
248	20240408	160700	202244990	4165	4165	4165	4165	0
249	20240408	160600	202244990	4165	4165	4165	4165	0
250	20240408	160500	202244990	4165	4165	4165	4165	0
251	20240408	160400	202244990	4165	4165	4165	4165	0
252	20240408	160300	202244990	4165	4165	4165	4165	0
253	20240408	160200	202244990	4165	4165	4165	4165	0
254	20240408	160100	202244990	4165	4165	4165	4165	0
255	20240408	160000	202244990	4165	4165	4165	4165	0
256	20240408	155900	202244990	4165	4165	4165	4165	0
257	20240408	155800	202244990	4165	4165	4165	4165	0
258	20240408	155700	202244990	4165	4165	4165	4165	0
259	20240408	155600	202244990	4165	4165	4165	4165	0
260	20240408	155500	202244990	4165	4165	4165	4165	0
261	20240408	155400	202244990	4165	4165	4165	4165	0
262	20240408	155300	202244990	4165	4165	4165	4165	0
263	20240408	155200	202244990	4165	4165	4165	4165	0
264	20240408	155100	202244990	4165	4165	4165	4165	0
265	20240408	155000	202244990	4165	4165	4165	4165	0
266	20240408	154900	202244990	4165	4165	4165	4165	0
267	20240408	154800	202244990	4165	4165	4165	4165	0
268	20240408	154700	202244990	4165	4165	4165	4165	0
269	20240408	154600	202244990	4165	4165	4165	4165	0
270	20240408	154500	202244990	4165	4165	4165	4165	0
271	20240408	154400	202244990	4165	4165	4165	4165	0
272	20240408	154300	202244990	4165	4165	4165	4165	1090
273	20240408	154200	202244990	4165	4165	4165	4165	0
274	20240408	154100	202244990	4165	4165	4165	4165	0
275	20240408	154000	202244990	4165	4165	4165	4165	0
276	20240408	153900	202244990	4165	4165	4165	4165	0
277	20240408	153800	202244990	4165	4165	4165	4165	0
278	20240408	153700	202244990	4165	4165	4165	4165	0
279	20240408	153600	202244990	4165	4165	4165	4165	0
280	20240408	153500	202244990	4165	4165	4165	4165	0
281	20240408	153400	202244990	4165	4165	4165	4165	0
282	20240408	153300	202244990	4165	4165	4165	4165	0
283	20240408	153200	202244990	4165	4165	4165	4165	0
284	20240408	153100	202244990	4165	4165	4165	4165	0
285	20240408	153000	202244990	4165	4165	4165	4165	1090
286	20240408	152900	197705140	4165	4165	4165	4165	0
287	20240408	152800	197705140	4165	4165	4165	4165	0
288	20240408	152700	197705140	4165	4165	4165	4165	0
289	20240408	152600	197705140	4165	4165	4165	4165	0
290	20240408	152500	197705140	4165	4165	4165	4165	0
291	20240408	152400	197705140	4165	4165	4165	4165	0
292	20240408	152300	197705140	4165	4165	4165	4165	0
293	20240408	152200	197705140	4165	4165	4165	4165	0
294	20240408	152100	197705140	4165	4165	4165	4165	0
295	20240408	152000	197705140	4165	4165	4165	4165	0
296	20240408	151900	197705140	4165	4165	4165	4165	0
297	20240408	151800	197705140	4165	4165	4165	4165	0
298	20240408	151700	197705140	4165	4165	4165	4165	0
299	20240408	151600	197705140	4165	4145	4165	4145	7
300	20240408	151500	197676045	4145	4150	4150	4145	150
301	20240408	151400	197054165	4165	4165	4165	4165	0
302	20240408	151300	197054165	4165	4165	4165	4165	0
303	20240408	151200	197054165	4165	4165	4165	4165	0
304	20240408	151100	197054165	4165	4165	4165	4165	3
305	20240408	151000	197041670	4150	4150	4150	4150	0
306	20240408	150900	197041670	4150	4150	4150	4150	50
307	20240408	150800	196834170	4165	4165	4165	4165	0
308	20240408	150700	196834170	4165	4165	4165	4165	0
309	20240408	150600	196834170	4165	4165	4165	4165	0
310	20240408	150500	196834170	4165	4165	4165	4165	0
311	20240408	150400	196834170	4165	4155	4165	4150	601
312	20240408	150300	194339755	4165	4165	4165	4165	0
313	20240408	150200	194339755	4165	4165	4165	4165	0
314	20240408	150100	194339755	4165	4165	4165	4165	0
315	20240408	150000	194339755	4165	4165	4165	4165	0
316	20240408	145900	194339755	4165	4165	4165	4165	0
317	20240408	145800	194339755	4165	4165	4165	4165	0
318	20240408	145700	194339755	4165	4165	4165	4165	0
319	20240408	145600	194339755	4165	4165	4165	4165	0
320	20240408	145500	194339755	4165	4165	4165	4165	0
321	20240408	145400	194339755	4165	4165	4165	4165	0
322	20240408	145300	194339755	4165	4165	4165	4165	0
323	20240408	145200	194339755	4165	4165	4165	4165	0
324	20240408	145100	194339755	4165	4165	4165	4165	0
325	20240408	145000	194339755	4165	4165	4165	4165	0
326	20240408	144900	194339755	4165	4165	4165	4165	0
327	20240408	144800	194339755	4165	4165	4165	4165	0
328	20240408	144700	194339755	4165	4165	4165	4165	0
329	20240408	144600	194339755	4165	4165	4165	4165	0
330	20240408	144500	194339755	4165	4165	4165	4165	0
331	20240408	144400	194339755	4165	4165	4165	4165	0
332	20240408	144300	194339755	4165	4165	4165	4165	0
333	20240408	144200	194339755	4165	4165	4165	4165	0
334	20240408	144100	194339755	4165	4165	4165	4165	0
335	20240408	144000	194339755	4165	4165	4165	4165	0
336	20240408	143900	194339755	4165	4165	4165	4165	0
337	20240408	143800	194339755	4165	4165	4165	4165	0
338	20240408	143700	194339755	4165	4165	4165	4165	10
339	20240408	143600	194298105	4165	4165	4165	4165	2
340	20240408	143500	194289775	4145	4165	4165	4145	850
341	20240408	143400	190760440	4170	4170	4170	4170	50
342	20240408	143300	190551940	4170	4170	4170	4170	0
343	20240408	143200	190551940	4170	4170	4170	4170	5
344	20240408	143100	190531090	4170	4170	4170	4170	0
345	20240408	143000	190531090	4170	4170	4170	4170	4
346	20240408	142900	190514410	4175	4175	4175	4175	0
347	20240408	142800	190514410	4175	4175	4175	4175	11
348	20240408	142700	190468485	4180	4180	4180	4180	0
349	20240408	142600	190468485	4180	4180	4180	4180	1
350	20240408	142500	190464305	4190	4190	4190	4190	0
351	20240408	142400	190464305	4190	4190	4190	4190	0
352	20240408	142300	190464305	4190	4190	4190	4190	0
353	20240408	142200	190464305	4190	4190	4190	4190	0
354	20240408	142100	190464305	4190	4190	4190	4190	0
355	20240408	142000	190464305	4190	4190	4190	4190	0
356	20240408	141900	190464305	4190	4190	4190	4190	5
357	20240408	141800	190443355	4170	4170	4170	4170	0
358	20240408	141700	190443355	4170	4170	4170	4170	0
359	20240408	141600	190443355	4170	4170	4170	4170	0
360	20240408	141500	190443355	4170	4170	4170	4170	0
361	20240408	141400	190443355	4170	4175	4175	4170	4841
362	20240408	141300	170255955	4190	4190	4190	4190	0
363	20240408	141200	170255955	4190	4190	4190	4190	0
364	20240408	141100	170255955	4190	4190	4190	4190	0
365	20240408	141000	170255955	4190	4190	4190	4190	1
366	20240408	140900	170251765	4190	4190	4190	4190	0
367	20240408	140800	170251765	4190	4190	4190	4190	0
368	20240408	140700	170251765	4190	4190	4190	4190	0
369	20240408	140600	170251765	4190	4190	4190	4190	0
370	20240408	140500	170251765	4190	4190	4190	4190	0
371	20240408	140400	170251765	4190	4190	4190	4190	0
372	20240408	140300	170251765	4190	4190	4190	4190	0
373	20240408	140200	170251765	4190	4190	4190	4190	0
374	20240408	140100	170251765	4190	4190	4190	4190	0
375	20240408	140000	170251765	4190	4190	4190	4190	0
376	20240408	135900	170251765	4190	4190	4190	4190	0
377	20240408	135800	170251765	4190	4190	4190	4190	0
378	20240408	135700	170251765	4190	4190	4190	4190	0
379	20240408	135600	170251765	4190	4190	4190	4190	0
380	20240408	135500	170251765	4190	4190	4190	4190	0
381	20240408	135400	170251765	4190	4190	4190	4190	0
382	20240408	135300	170251765	4190	4190	4190	4190	0
383	20240408	135200	170251765	4190	4190	4190	4190	0
384	20240408	135100	170251765	4190	4190	4190	4190	0
385	20240408	135000	170251765	4190	4190	4190	4190	0
386	20240408	134900	170251765	4190	4185	4190	4185	4
387	20240408	134800	170235020	4185	4185	4185	4185	0
388	20240408	134700	170235020	4185	4185	4185	4185	0
389	20240408	134600	170235020	4185	4185	4185	4185	0
390	20240408	134500	170235020	4185	4185	4185	4185	0
391	20240408	134400	170235020	4185	4185	4185	4185	0
392	20240408	134300	170235020	4185	4185	4185	4185	0
393	20240408	134200	170235020	4185	4185	4185	4185	0
394	20240408	134100	170235020	4185	4185	4185	4185	0
395	20240408	134000	170235020	4185	4185	4185	4185	0
396	20240408	133900	170235020	4185	4185	4185	4185	0
397	20240408	133800	170235020	4185	4185	4185	4185	0
398	20240408	133700	170235020	4185	4185	4185	4185	0
399	20240408	133600	170235020	4185	4185	4185	4185	0
400	20240408	133500	170235020	4185	4185	4185	4185	0
401	20240408	133400	170235020	4185	4185	4185	4185	0
402	20240408	133300	170235020	4185	4185	4185	4185	0
403	20240408	133200	170235020	4185	4185	4185	4185	0
404	20240408	133100	170235020	4185	4185	4185	4185	0
405	20240408	133000	170235020	4185	4185	4185	4185	0
406	20240408	132900	170235020	4185	4185	4185	4185	0
407	20240408	132800	170235020	4185	4185	4185	4185	0
408	20240408	132700	170235020	4185	4185	4185	4185	0
409	20240408	132600	170235020	4185	4185	4185	4185	20
410	20240408	132500	170151320	4190	4190	4190	4190	0
411	20240408	132400	170151320	4190	4190	4190	4190	45
412	20240408	132300	169962770	4190	4190	4190	4190	0
413	20240408	132200	169962770	4190	4190	4190	4190	0
414	20240408	132100	169962770	4190	4190	4190	4190	0
415	20240408	132000	169962770	4190	4190	4190	4190	0
416	20240408	131900	169962770	4190	4190	4190	4190	0
417	20240408	131800	169962770	4190	4190	4190	4190	0
418	20240408	131700	169962770	4190	4190	4190	4190	0
419	20240408	131600	169962770	4190	4190	4190	4190	0
420	20240408	131500	169962770	4190	4190	4190	4190	0
421	20240408	131400	169962770	4190	4190	4190	4190	0
422	20240408	131300	169962770	4190	4190	4190	4190	10
423	20240408	131200	169920870	4190	4190	4190	4190	0
424	20240408	131100	169920870	4190	4190	4190	4190	10
425	20240408	131000	169878970	4190	4190	4190	4190	0
426	20240408	130900	169878970	4190	4190	4190	4190	0
427	20240408	130800	169878970	4190	4190	4190	4190	1
428	20240408	130700	169874780	4175	4175	4175	4175	5
429	20240408	130600	169853905	4175	4175	4175	4175	10
430	20240408	130500	169812155	4175	4175	4175	4175	5
431	20240408	130400	169791280	4175	4175	4175	4175	0
432	20240408	130300	169791280	4175	4175	4175	4175	0
433	20240408	130200	169791280	4175	4175	4175	4175	1
434	20240408	130100	169787105	4175	4175	4175	4175	0
435	20240408	130000	169787105	4175	4175	4175	4175	0
436	20240408	125900	169787105	4175	4175	4175	4175	0
437	20240408	125800	169787105	4175	4175	4175	4175	0
438	20240408	125700	169787105	4175	4175	4175	4175	0
439	20240408	125600	169787105	4175	4175	4175	4175	0
440	20240408	125500	169787105	4175	4175	4175	4175	109
441	20240408	125400	169332030	4175	4175	4175	4175	0
442	20240408	125300	169332030	4175	4175	4175	4175	0
443	20240408	125200	169332030	4175	4175	4175	4175	10
444	20240408	125100	169290280	4190	4190	4190	4190	0
445	20240408	125000	169290280	4190	4190	4190	4190	0
446	20240408	124900	169290280	4190	4190	4190	4190	210
447	20240408	124800	168410380	4200	4200	4200	4200	0
448	20240408	124700	168410380	4200	4200	4200	4200	0
449	20240408	124600	168410380	4200	4200	4200	4200	0
450	20240408	124500	168410380	4200	4200	4200	4200	0
451	20240408	124400	168410380	4200	4200	4200	4200	0
452	20240408	124300	168410380	4200	4200	4200	4200	0
453	20240408	124200	168410380	4200	4200	4200	4200	0
454	20240408	124100	168410380	4200	4200	4200	4200	0
455	20240408	124000	168410380	4200	4200	4200	4200	0
456	20240408	123900	168410380	4200	4200	4200	4200	0
457	20240408	123800	168410380	4200	4200	4200	4200	0
458	20240408	123700	168410380	4200	4200	4200	4200	1
459	20240408	123600	168406180	4210	4210	4210	4210	0
460	20240408	123500	168406180	4210	4210	4210	4210	0
461	20240408	123400	168406180	4210	4210	4210	4210	0
462	20240408	123300	168406180	4210	4210	4210	4210	0
463	20240408	123200	168406180	4210	4210	4210	4210	0
464	20240408	123100	168406180	4210	4210	4210	4210	0
465	20240408	123000	168406180	4210	4210	4210	4210	0
466	20240408	122900	168406180	4210	4210	4210	4210	0
467	20240408	122800	168406180	4210	4210	4210	4210	0
468	20240408	122700	168406180	4210	4210	4210	4210	0
469	20240408	122600	168406180	4210	4210	4210	4210	0
470	20240408	122500	168406180	4210	4210	4210	4210	0
471	20240408	122400	168406180	4210	4210	4210	4210	1
472	20240408	122300	168401970	4200	4195	4200	4195	200
473	20240408	122200	167562220	4200	4200	4200	4200	0
474	20240408	122100	167562220	4200	4200	4200	4200	0
475	20240408	122000	167562220	4200	4200	4200	4200	0
476	20240408	121900	167562220	4200	4200	4200	4200	46
477	20240408	121800	167369020	4240	4240	4240	4240	0
478	20240408	121700	167369020	4240	4240	4240	4240	0
479	20240408	121600	167369020	4240	4240	4240	4240	0
480	20240408	121500	167369020	4240	4240	4240	4240	0
481	20240408	121400	167369020	4240	4165	4240	4165	2269
482	20240408	121300	157865880	4165	4160	4165	4160	7
483	20240408	121200	157836750	4150	4150	4150	4150	0
484	20240408	121100	157836750	4150	4150	4150	4150	0
485	20240408	121000	157836750	4150	4150	4150	4150	0
486	20240408	120900	157836750	4150	4150	4150	4150	0
487	20240408	120800	157836750	4150	4150	4150	4150	498
488	20240408	120700	155770050	4150	4150	4150	4150	0
489	20240408	120600	155770050	4150	4150	4150	4150	0
490	20240408	120500	155770050	4150	4150	4150	4150	0
491	20240408	120400	155770050	4150	4150	4150	4150	0
492	20240408	120300	155770050	4150	4150	4150	4150	0
493	20240408	120200	155770050	4150	4150	4150	4150	0
494	20240408	120100	155770050	4150	4150	4150	4150	0
495	20240408	120000	155770050	4150	4150	4150	4150	0
496	20240408	115900	155770050	4150	4150	4150	4150	2
497	20240408	115800	155761750	4145	4145	4145	4145	500
498	20240408	115700	153689250	4160	4160	4160	4160	0
499	20240408	115600	153689250	4160	4160	4160	4160	0
500	20240408	115500	153689250	4160	4160	4160	4160	0
501	20240408	115400	153689250	4160	4160	4160	4160	0
502	20240408	115300	153689250	4160	4160	4160	4160	2
503	20240408	115200	153680930	4140	4140	4140	4140	0
504	20240408	115100	153680930	4140	4140	4140	4140	0
505	20240408	115000	153680930	4140	4140	4140	4140	0
506	20240408	114900	153680930	4140	4140	4140	4140	0
507	20240408	114800	153680930	4140	4140	4140	4140	0
508	20240408	114700	153680930	4140	4140	4140	4140	0
509	20240408	114600	153680930	4140	4140	4140	4140	0
510	20240408	114500	153680930	4140	4140	4140	4140	0
511	20240408	114400	153680930	4140	4140	4140	4140	0
512	20240408	114300	153680930	4140	4140	4140	4140	0
513	20240408	114200	153680930	4140	4140	4140	4140	1503
514	20240408	114100	147458510	4150	4160	4160	4150	724
515	20240408	114000	144452670	4165	4165	4165	4165	0
516	20240408	113900	144452670	4165	4165	4165	4165	0
517	20240408	113800	144452670	4165	4165	4165	4165	0
518	20240408	113700	144452670	4165	4165	4165	4165	0
519	20240408	113600	144452670	4165	4165	4165	4165	0
520	20240408	113500	144452670	4165	4165	4165	4165	100
521	20240408	113400	144036170	4175	4175	4175	4175	0
522	20240408	113300	144036170	4175	4175	4175	4175	0
523	20240408	113200	144036170	4175	4175	4175	4175	0
524	20240408	113100	144036170	4175	4175	4175	4175	0
525	20240408	113000	144036170	4175	4175	4175	4175	0
526	20240408	112900	144036170	4175	4175	4175	4175	0
527	20240408	112800	144036170	4175	4175	4175	4175	0
528	20240408	112700	144036170	4175	4175	4175	4175	0
529	20240408	112600	144036170	4175	4175	4175	4175	0
530	20240408	112500	144036170	4175	4175	4175	4175	0
531	20240408	112400	144036170	4175	4175	4175	4175	0
532	20240408	112300	144036170	4175	4175	4175	4175	0
533	20240408	112200	144036170	4175	4175	4175	4175	0
534	20240408	112100	144036170	4175	4175	4175	4175	0
535	20240408	112000	144036170	4175	4175	4175	4175	0
536	20240408	111900	144036170	4175	4175	4175	4175	0
537	20240408	111800	144036170	4175	4175	4175	4175	0
538	20240408	111700	144036170	4175	4175	4175	4175	0
539	20240408	111600	144036170	4175	4175	4175	4175	0
540	20240408	111500	144036170	4175	4175	4175	4175	10
541	20240408	111400	143994420	4175	4175	4175	4175	16
542	20240408	111300	143927620	4175	4175	4175	4175	0
543	20240408	111200	143927620	4175	4175	4175	4175	600
544	20240408	111100	141422620	4175	4175	4175	4175	1
545	20240408	111000	141418445	4180	4180	4180	4180	0
546	20240408	110900	141418445	4180	4180	4180	4180	0
547	20240408	110800	141418445	4180	4180	4180	4180	0
548	20240408	110700	141418445	4180	4180	4180	4180	0
549	20240408	110600	141418445	4180	4180	4180	4180	0
550	20240408	110500	141418445	4180	4180	4180	4180	0
551	20240408	110400	141418445	4180	4180	4180	4180	2
552	20240408	110300	141410085	4175	4175	4175	4175	50
553	20240408	110200	141201335	4175	4175	4175	4175	0
554	20240408	110100	141201335	4175	4175	4175	4175	0
555	20240408	110000	141201335	4175	4175	4175	4175	0
556	20240408	105900	141201335	4175	4175	4175	4175	0
557	20240408	105800	141201335	4175	4175	4175	4175	0
558	20240408	105700	141201335	4175	4175	4175	4175	0
559	20240408	105600	141201335	4175	4175	4175	4175	0
560	20240408	105500	141201335	4175	4175	4175	4175	0
561	20240408	105400	141201335	4175	4175	4175	4175	0
562	20240408	105300	141201335	4175	4175	4175	4175	0
563	20240408	105200	141201335	4175	4175	4175	4175	0
564	20240408	105100	141201335	4175	4175	4175	4175	2
565	20240408	105000	141192985	4145	4145	4145	4145	0
566	20240408	104900	141192985	4145	4145	4145	4145	0
567	20240408	104800	141192985	4145	4145	4145	4145	10
568	20240408	104700	141151535	4175	4170	4175	4170	25
569	20240408	104600	141047270	4170	4170	4170	4170	0
570	20240408	104500	141047270	4170	4170	4170	4170	0
571	20240408	104400	141047270	4170	4170	4170	4170	100
572	20240408	104300	140630270	4170	4160	4170	4160	1200
573	20240408	104200	135633560	4160	4160	4160	4160	0
574	20240408	104100	135633560	4160	4160	4160	4160	0
575	20240408	104000	135633560	4160	4160	4160	4160	0
576	20240408	103900	135633560	4160	4135	4160	4135	851
577	20240408	103800	132107010	4125	4125	4125	4125	621
578	20240408	103700	129545385	4125	4130	4135	4125	2929
579	20240408	103600	117458600	4135	4140	4140	4135	883
580	20240408	103500	113805705	4150	4150	4150	4150	345
581	20240408	103400	112373955	4150	4150	4150	4145	303
582	20240408	103300	111117240	4145	4145	4145	4145	0
583	20240408	103200	111117240	4145	4145	4145	4145	53
584	20240408	103100	110897555	4145	4145	4145	4145	1
585	20240408	103000	110893410	4145	4145	4145	4145	0
586	20240408	102900	110893410	4145	4145	4145	4145	0
587	20240408	102800	110893410	4145	4145	4145	4145	0
588	20240408	102700	110893410	4145	4150	4150	4145	2156
589	20240408	102600	101953240	4155	4155	4155	4155	0
590	20240408	102500	101953240	4155	4155	4155	4155	0
591	20240408	102400	101953240	4155	4155	4155	4155	0
592	20240408	102300	101953240	4155	4155	4155	4155	130
593	20240408	102200	101413090	4160	4160	4160	4160	0
594	20240408	102100	101413090	4160	4160	4160	4160	1
595	20240408	102000	101408930	4165	4165	4165	4165	0
596	20240408	101900	101408930	4165	4165	4165	4165	0
597	20240408	101800	101408930	4165	4165	4165	4165	500
598	20240408	101700	99326430	4170	4170	4170	4170	0
599	20240408	101600	99326430	4170	4170	4170	4170	0
600	20240408	101500	99326430	4170	4170	4170	4170	0
601	20240408	101400	99326430	4170	4170	4170	4170	0
602	20240408	101300	99326430	4170	4170	4170	4170	0
603	20240408	101200	99326430	4170	4150	4170	4150	824
604	20240408	101100	95906790	4170	4170	4170	4170	196
605	20240408	101000	95089470	4170	4170	4170	4170	0
606	20240408	100900	95089470	4170	4170	4170	4170	0
607	20240408	100800	95089470	4170	4170	4170	4170	0
608	20240408	100700	95089470	4170	4170	4170	4170	0
609	20240408	100600	95089470	4170	4170	4170	4170	0
610	20240408	100500	95089470	4170	4170	4170	4170	0
611	20240408	100400	95089470	4170	4170	4170	4170	10
612	20240408	100300	95047770	4170	4170	4170	4170	0
613	20240408	100200	95047770	4170	4170	4170	4170	0
614	20240408	100100	95047770	4170	4170	4170	4170	0
615	20240408	100000	95047770	4170	4170	4170	4170	0
616	20240408	095900	95047770	4170	4165	4170	4165	500
617	20240408	095800	92963090	4170	4170	4170	4170	0
618	20240408	095700	92963090	4170	4170	4170	4170	0
619	20240408	095600	92963090	4170	4170	4170	4170	2
620	20240408	095500	92954750	4145	4145	4145	4145	0
621	20240408	095400	92954750	4145	4150	4150	4145	5125
622	20240408	095300	71708525	4170	4170	4170	4170	0
623	20240408	095200	71708525	4170	4170	4170	4170	0
624	20240408	095100	71708525	4170	4170	4170	4170	0
625	20240408	095000	71708525	4170	4170	4170	4170	5
626	20240408	094900	71687675	4150	4150	4150	4150	67
627	20240408	094800	71409625	4145	4145	4145	4145	0
628	20240408	094700	71409625	4145	4145	4145	4145	0
629	20240408	094600	71409625	4145	4150	4150	4145	727
630	20240408	094500	68393045	4175	4175	4175	4175	3
631	20240408	094400	68380520	4150	4155	4155	4150	500
632	20240408	094300	66305485	4175	4175	4175	4175	0
633	20240408	094200	66305485	4175	4175	4175	4175	0
634	20240408	094100	66305485	4175	4175	4175	4175	0
635	20240408	094000	66305485	4175	4155	4175	4155	63
636	20240408	093900	66043620	4155	4155	4155	4155	2
637	20240408	093800	66035310	4150	4150	4150	4150	0
638	20240408	093700	66035310	4150	4150	4150	4150	0
639	20240408	093600	66035310	4150	4175	4175	4150	2528
640	20240408	093500	55528755	4165	4165	4165	4165	0
641	20240408	093400	55528755	4165	4180	4180	4165	164
642	20240408	093300	54845650	4170	4170	4170	4170	10
643	20240408	093200	54803950	4170	4175	4175	4170	150
644	20240408	093100	54178300	4180	4180	4180	4180	0
645	20240408	093000	54178300	4180	4180	4180	4180	0
646	20240408	092900	54178300	4180	4180	4180	4180	0
647	20240408	092800	54178300	4180	4180	4180	4180	0
648	20240408	092700	54178300	4180	4180	4180	4180	0
649	20240408	092600	54178300	4180	4175	4180	4175	600
650	20240408	092500	51670855	4180	4180	4180	4180	0
651	20240408	092400	51670855	4180	4180	4180	4180	0
652	20240408	092300	51670855	4180	4180	4180	4180	0
653	20240408	092200	51670855	4180	4180	4180	4180	0
654	20240408	092100	51670855	4180	4180	4180	4180	10
655	20240408	092000	51629055	4180	4180	4180	4180	0
656	20240408	091900	51629055	4180	4180	4180	4180	0
657	20240408	091800	51629055	4180	4180	4180	4180	0
658	20240408	091700	51629055	4180	4180	4180	4180	10
659	20240408	091600	51587255	4165	4185	4185	4165	1022
660	20240408	091500	47325430	4200	4200	4200	4200	472
661	20240408	091400	45343030	4240	4240	4240	4240	0
662	20240408	091300	45343030	4240	4240	4240	4240	1
663	20240408	091200	45338790	4245	4245	4245	4245	0
664	20240408	091100	45338790	4245	4190	4245	4180	358
665	20240408	091000	43838935	4190	4200	4200	4190	177
666	20240408	090900	43095545	4250	4250	4250	4250	0
667	20240408	090800	43095545	4250	4250	4285	4250	1114
668	20240408	090700	38344355	4250	4245	4250	4245	1591
669	20240408	090600	31583670	4250	4180	4250	4180	6655
670	20240408	090500	3685045	4185	4185	4185	4185	0
671	20240408	090400	3685045	4185	4185	4185	4185	0
672	20240408	090300	3685045	4185	4180	4185	4180	543
673	20240408	090200	1414790	4185	4185	4185	4185	2
674	20240408	090100	1406420	4185	4145	4185	4145	128
675	20240408	090000	875740	4190	4170	4190	4170	210