KissMeData/208140/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201400	487012115	2920	2920	2920	2920	3160
3	20240408	201300	487012115	2920	2920	2920	2920	0
4	20240408	201200	487012115	2920	2920	2920	2920	0
5	20240408	201100	487012115	2920	2920	2920	2920	0
6	20240408	201000	487012115	2920	2920	2920	2920	0
7	20240408	200900	487012115	2920	2920	2920	2920	0
8	20240408	200800	487012115	2920	2920	2920	2920	0
9	20240408	200700	487012115	2920	2920	2920	2920	0
10	20240408	200600	487012115	2920	2920	2920	2920	0
11	20240408	200500	487012115	2920	2920	2920	2920	0
12	20240408	200400	487012115	2920	2920	2920	2920	0
13	20240408	200300	487012115	2920	2920	2920	2920	0
14	20240408	200200	487012115	2920	2920	2920	2920	0
15	20240408	200100	487012115	2920	2920	2920	2920	0
16	20240408	200000	487012115	2920	2920	2920	2920	0
17	20240408	195900	487012115	2920	2920	2920	2920	0
18	20240408	195800	487012115	2920	2920	2920	2920	0
19	20240408	195700	487012115	2920	2920	2920	2920	0
20	20240408	195600	487012115	2920	2920	2920	2920	0
21	20240408	195500	487012115	2920	2920	2920	2920	0
22	20240408	195400	487012115	2920	2920	2920	2920	0
23	20240408	195300	487012115	2920	2920	2920	2920	0
24	20240408	195200	487012115	2920	2920	2920	2920	0
25	20240408	195100	487012115	2920	2920	2920	2920	0
26	20240408	195000	487012115	2920	2920	2920	2920	0
27	20240408	194900	487012115	2920	2920	2920	2920	0
28	20240408	194800	487012115	2920	2920	2920	2920	0
29	20240408	194700	487012115	2920	2920	2920	2920	0
30	20240408	194600	487012115	2920	2920	2920	2920	0
31	20240408	194500	487012115	2920	2920	2920	2920	0
32	20240408	194400	487012115	2920	2920	2920	2920	3160
33	20240408	194300	487012115	2920	2920	2920	2920	0
34	20240408	194200	487012115	2920	2920	2920	2920	0
35	20240408	194100	487012115	2920	2920	2920	2920	0
36	20240408	194000	487012115	2920	2920	2920	2920	0
37	20240408	193900	487012115	2920	2920	2920	2920	0
38	20240408	193800	487012115	2920	2920	2920	2920	0
39	20240408	193700	487012115	2920	2920	2920	2920	0
40	20240408	193600	487012115	2920	2920	2920	2920	0
41	20240408	193500	487012115	2920	2920	2920	2920	0
42	20240408	193400	487012115	2920	2920	2920	2920	0
43	20240408	193300	487012115	2920	2920	2920	2920	0
44	20240408	193200	487012115	2920	2920	2920	2920	0
45	20240408	193100	487012115	2920	2920	2920	2920	0
46	20240408	193000	487012115	2920	2920	2920	2920	0
47	20240408	192900	487012115	2920	2920	2920	2920	0
48	20240408	192800	487012115	2920	2920	2920	2920	0
49	20240408	192700	487012115	2920	2920	2920	2920	0
50	20240408	192600	487012115	2920	2920	2920	2920	0
51	20240408	192500	487012115	2920	2920	2920	2920	0
52	20240408	192400	487012115	2920	2920	2920	2920	0
53	20240408	192300	487012115	2920	2920	2920	2920	0
54	20240408	192200	487012115	2920	2920	2920	2920	0
55	20240408	192100	487012115	2920	2920	2920	2920	0
56	20240408	192000	487012115	2920	2920	2920	2920	0
57	20240408	191900	487012115	2920	2920	2920	2920	0
58	20240408	191800	487012115	2920	2920	2920	2920	0
59	20240408	191700	487012115	2920	2920	2920	2920	0
60	20240408	191600	487012115	2920	2920	2920	2920	0
61	20240408	191500	487012115	2920	2920	2920	2920	0
62	20240408	191400	487012115	2920	2920	2920	2920	3160
63	20240408	191300	487012115	2920	2920	2920	2920	0
64	20240408	191200	487012115	2920	2920	2920	2920	0
65	20240408	191100	487012115	2920	2920	2920	2920	0
66	20240408	191000	487012115	2920	2920	2920	2920	0
67	20240408	190900	487012115	2920	2920	2920	2920	0
68	20240408	190800	487012115	2920	2920	2920	2920	0
69	20240408	190700	487012115	2920	2920	2920	2920	0
70	20240408	190600	487012115	2920	2920	2920	2920	0
71	20240408	190500	487012115	2920	2920	2920	2920	0
72	20240408	190400	487012115	2920	2920	2920	2920	0
73	20240408	190300	487012115	2920	2920	2920	2920	0
74	20240408	190200	487012115	2920	2920	2920	2920	0
75	20240408	190100	487012115	2920	2920	2920	2920	0
76	20240408	190000	487012115	2920	2920	2920	2920	0
77	20240408	185900	487012115	2920	2920	2920	2920	0
78	20240408	185800	487012115	2920	2920	2920	2920	0
79	20240408	185700	487012115	2920	2920	2920	2920	0
80	20240408	185600	487012115	2920	2920	2920	2920	0
81	20240408	185500	487012115	2920	2920	2920	2920	0
82	20240408	185400	487012115	2920	2920	2920	2920	0
83	20240408	185300	487012115	2920	2920	2920	2920	0
84	20240408	185200	487012115	2920	2920	2920	2920	0
85	20240408	185100	487012115	2920	2920	2920	2920	0
86	20240408	185000	487012115	2920	2920	2920	2920	0
87	20240408	184900	487012115	2920	2920	2920	2920	0
88	20240408	184800	487012115	2920	2920	2920	2920	0
89	20240408	184700	487012115	2920	2920	2920	2920	0
90	20240408	184600	487012115	2920	2920	2920	2920	0
91	20240408	184500	487012115	2920	2920	2920	2920	0
92	20240408	184400	487012115	2920	2920	2920	2920	3160
93	20240408	184300	487012115	2920	2920	2920	2920	0
94	20240408	184200	487012115	2920	2920	2920	2920	0
95	20240408	184100	487012115	2920	2920	2920	2920	0
96	20240408	184000	487012115	2920	2920	2920	2920	0
97	20240408	183900	487012115	2920	2920	2920	2920	0
98	20240408	183800	487012115	2920	2920	2920	2920	0
99	20240408	183700	487012115	2920	2920	2920	2920	0
100	20240408	183600	487012115	2920	2920	2920	2920	0
101	20240408	183500	487012115	2920	2920	2920	2920	0
102	20240408	183400	487012115	2920	2920	2920	2920	0
103	20240408	183300	487012115	2920	2920	2920	2920	0
104	20240408	183200	487012115	2920	2920	2920	2920	0
105	20240408	183100	487012115	2920	2920	2920	2920	0
106	20240408	183000	487012115	2920	2920	2920	2920	0
107	20240408	182900	487012115	2920	2920	2920	2920	0
108	20240408	182800	487012115	2920	2920	2920	2920	0
109	20240408	182700	487012115	2920	2920	2920	2920	0
110	20240408	182600	487012115	2920	2920	2920	2920	0
111	20240408	182500	487012115	2920	2920	2920	2920	0
112	20240408	182400	487012115	2920	2920	2920	2920	0
113	20240408	182300	487012115	2920	2920	2920	2920	0
114	20240408	182200	487012115	2920	2920	2920	2920	0
115	20240408	182100	487012115	2920	2920	2920	2920	0
116	20240408	182000	487012115	2920	2920	2920	2920	0
117	20240408	181900	487012115	2920	2920	2920	2920	0
118	20240408	181800	487012115	2920	2920	2920	2920	0
119	20240408	181700	487012115	2920	2920	2920	2920	0
120	20240408	181600	487012115	2920	2920	2920	2920	0
121	20240408	181500	487012115	2920	2920	2920	2920	0
122	20240408	181400	487012115	2920	2920	2920	2920	3160
123	20240408	181300	487012115	2920	2920	2920	2920	0
124	20240408	181200	487012115	2920	2920	2920	2920	0
125	20240408	181100	487012115	2920	2920	2920	2920	0
126	20240408	181000	487012115	2920	2920	2920	2920	0
127	20240408	180900	487012115	2920	2920	2920	2920	0
128	20240408	180800	487012115	2920	2920	2920	2920	0
129	20240408	180700	487012115	2920	2920	2920	2920	0
130	20240408	180600	487012115	2920	2920	2920	2920	0
131	20240408	180500	487012115	2920	2920	2920	2920	0
132	20240408	180400	487012115	2920	2920	2920	2920	0
133	20240408	180300	487012115	2920	2920	2920	2920	0
134	20240408	180200	487012115	2920	2920	2920	2920	0
135	20240408	180100	487012115	2920	2920	2920	2920	0
136	20240408	180000	487012115	2920	2920	2920	2920	0
137	20240408	175900	487012115	2920	2920	2920	2920	0
138	20240408	175800	487012115	2920	2920	2920	2920	0
139	20240408	175700	487012115	2920	2920	2920	2920	0
140	20240408	175600	487012115	2920	2920	2920	2920	0
141	20240408	175500	487012115	2920	2920	2920	2920	0
142	20240408	175400	487012115	2920	2920	2920	2920	0
143	20240408	175300	487012115	2920	2920	2920	2920	0
144	20240408	175200	487012115	2920	2920	2920	2920	0
145	20240408	175100	487012115	2920	2920	2920	2920	0
146	20240408	175000	487012115	2920	2920	2920	2920	0
147	20240408	174900	487012115	2920	2920	2920	2920	0
148	20240408	174800	487012115	2920	2920	2920	2920	0
149	20240408	174700	487012115	2920	2920	2920	2920	0
150	20240408	174600	487012115	2920	2920	2920	2920	0
151	20240408	174500	487012115	2920	2920	2920	2920	0
152	20240408	174400	487012115	2920	2920	2920	2920	3160
153	20240408	174300	487012115	2920	2920	2920	2920	0
154	20240408	174200	487012115	2920	2920	2920	2920	0
155	20240408	174100	487012115	2920	2920	2920	2920	0
156	20240408	174000	487012115	2920	2920	2920	2920	0
157	20240408	173900	487012115	2920	2920	2920	2920	0
158	20240408	173800	487012115	2920	2920	2920	2920	0
159	20240408	173700	487012115	2920	2920	2920	2920	0
160	20240408	173600	487012115	2920	2920	2920	2920	0
161	20240408	173500	487012115	2920	2920	2920	2920	0
162	20240408	173400	487012115	2920	2920	2920	2920	0
163	20240408	173300	487012115	2920	2920	2920	2920	0
164	20240408	173200	487012115	2920	2920	2920	2920	0
165	20240408	173100	487012115	2920	2920	2920	2920	0
166	20240408	173000	487012115	2920	2920	2920	2920	0
167	20240408	172900	487012115	2920	2920	2920	2920	0
168	20240408	172800	487012115	2920	2920	2920	2920	0
169	20240408	172700	487012115	2920	2920	2920	2920	0
170	20240408	172600	487012115	2920	2920	2920	2920	0
171	20240408	172500	487012115	2920	2920	2920	2920	0
172	20240408	172400	487012115	2920	2920	2920	2920	0
173	20240408	172300	487012115	2920	2920	2920	2920	0
174	20240408	172200	487012115	2920	2920	2920	2920	0
175	20240408	172100	487012115	2920	2920	2920	2920	0
176	20240408	172000	487012115	2920	2920	2920	2920	0
177	20240408	171900	487012115	2920	2920	2920	2920	0
178	20240408	171800	487012115	2920	2920	2920	2920	0
179	20240408	171700	487012115	2920	2920	2920	2920	0
180	20240408	171600	487012115	2920	2920	2920	2920	0
181	20240408	171500	487012115	2920	2920	2920	2920	0
182	20240408	171400	487012115	2920	2920	2920	2920	3160
183	20240408	171300	487012115	2920	2920	2920	2920	0
184	20240408	171200	487012115	2920	2920	2920	2920	0
185	20240408	171100	487012115	2920	2920	2920	2920	0
186	20240408	171000	487012115	2920	2920	2920	2920	0
187	20240408	170900	487012115	2920	2920	2920	2920	0
188	20240408	170800	487012115	2920	2920	2920	2920	0
189	20240408	170700	487012115	2920	2920	2920	2920	0
190	20240408	170600	487012115	2920	2920	2920	2920	0
191	20240408	170500	487012115	2920	2920	2920	2920	0
192	20240408	170400	487012115	2920	2920	2920	2920	0
193	20240408	170300	487012115	2920	2920	2920	2920	0
194	20240408	170200	487012115	2920	2920	2920	2920	0
195	20240408	170100	487012115	2920	2920	2920	2920	0
196	20240408	170000	487012115	2920	2920	2920	2920	0
197	20240408	165900	487012115	2920	2920	2920	2920	0
198	20240408	165800	487012115	2920	2920	2920	2920	0
199	20240408	165700	487012115	2920	2920	2920	2920	0
200	20240408	165600	487012115	2920	2920	2920	2920	0
201	20240408	165500	487012115	2920	2920	2920	2920	0
202	20240408	165400	487012115	2920	2920	2920	2920	0
203	20240408	165300	487012115	2920	2920	2920	2920	0
204	20240408	165200	487012115	2920	2920	2920	2920	0
205	20240408	165100	487012115	2920	2920	2920	2920	0
206	20240408	165000	487012115	2920	2920	2920	2920	0
207	20240408	164900	487012115	2920	2920	2920	2920	0
208	20240408	164800	487012115	2920	2920	2920	2920	0
209	20240408	164700	487012115	2920	2920	2920	2920	0
210	20240408	164600	487012115	2920	2920	2920	2920	0
211	20240408	164500	487012115	2920	2920	2920	2920	0
212	20240408	164400	487012115	2920	2920	2920	2920	3160
213	20240408	164300	487012115	2920	2920	2920	2920	0
214	20240408	164200	487012115	2920	2920	2920	2920	0
215	20240408	164100	487012115	2920	2920	2920	2920	0
216	20240408	164000	487012115	2920	2920	2920	2920	0
217	20240408	163900	487012115	2920	2920	2920	2920	0
218	20240408	163800	487012115	2920	2920	2920	2920	0
219	20240408	163700	487012115	2920	2920	2920	2920	0
220	20240408	163600	487012115	2920	2920	2920	2920	0
221	20240408	163500	487012115	2920	2920	2920	2920	0
222	20240408	163400	487012115	2920	2920	2920	2920	0
223	20240408	163300	487012115	2920	2920	2920	2920	0
224	20240408	163200	487012115	2920	2920	2920	2920	0
225	20240408	163100	487012115	2920	2920	2920	2920	0
226	20240408	163000	487012115	2920	2920	2920	2920	0
227	20240408	162900	487012115	2920	2920	2920	2920	0
228	20240408	162800	487012115	2920	2920	2920	2920	0
229	20240408	162700	487012115	2920	2920	2920	2920	0
230	20240408	162600	487012115	2920	2920	2920	2920	0
231	20240408	162500	487012115	2920	2920	2920	2920	0
232	20240408	162400	487012115	2920	2920	2920	2920	0
233	20240408	162300	487012115	2920	2920	2920	2920	0
234	20240408	162200	487012115	2920	2920	2920	2920	0
235	20240408	162100	487012115	2920	2920	2920	2920	0
236	20240408	162000	487012115	2920	2920	2920	2920	0
237	20240408	161900	487012115	2920	2920	2920	2920	0
238	20240408	161800	487012115	2920	2920	2920	2920	0
239	20240408	161700	487012115	2920	2920	2920	2920	0
240	20240408	161600	487012115	2920	2920	2920	2920	0
241	20240408	161500	487012115	2920	2920	2920	2920	0
242	20240408	161400	487012115	2920	2920	2920	2920	3160
243	20240408	161300	487012115	2920	2920	2920	2920	0
244	20240408	161200	487012115	2920	2920	2920	2920	0
245	20240408	161100	487012115	2920	2920	2920	2920	0
246	20240408	161000	487012115	2920	2920	2920	2920	0
247	20240408	160900	487012115	2920	2920	2920	2920	0
248	20240408	160800	487012115	2920	2920	2920	2920	0
249	20240408	160700	487012115	2920	2920	2920	2920	0
250	20240408	160600	487012115	2920	2920	2920	2920	0
251	20240408	160500	487012115	2920	2920	2920	2920	0
252	20240408	160400	487012115	2920	2920	2920	2920	0
253	20240408	160300	487012115	2920	2920	2920	2920	0
254	20240408	160200	487012115	2920	2920	2920	2920	0
255	20240408	160100	487012115	2920	2920	2920	2920	0
256	20240408	160000	487012115	2920	2920	2920	2920	0
257	20240408	155900	487012115	2920	2920	2920	2920	0
258	20240408	155800	487012115	2920	2920	2920	2920	0
259	20240408	155700	487012115	2920	2920	2920	2920	0
260	20240408	155600	487012115	2920	2920	2920	2920	0
261	20240408	155500	487012115	2920	2920	2920	2920	0
262	20240408	155400	487012115	2920	2920	2920	2920	0
263	20240408	155300	487012115	2920	2920	2920	2920	0
264	20240408	155200	487012115	2920	2920	2920	2920	0
265	20240408	155100	487012115	2920	2920	2920	2920	0
266	20240408	155000	487012115	2920	2920	2920	2920	0
267	20240408	154900	487012115	2920	2920	2920	2920	0
268	20240408	154800	487012115	2920	2920	2920	2920	0
269	20240408	154700	487012115	2920	2920	2920	2920	0
270	20240408	154600	487012115	2920	2920	2920	2920	0
271	20240408	154500	487012115	2920	2920	2920	2920	0
272	20240408	154400	487012115	2920	2920	2920	2920	3160
273	20240408	154300	487012115	2920	2920	2920	2920	0
274	20240408	154200	487012115	2920	2920	2920	2920	0
275	20240408	154100	487012115	2920	2920	2920	2920	0
276	20240408	154000	487012115	2920	2920	2920	2920	0
277	20240408	153900	487012115	2920	2920	2920	2920	0
278	20240408	153800	487012115	2920	2920	2920	2920	0
279	20240408	153700	487012115	2920	2920	2920	2920	0
280	20240408	153600	487012115	2920	2920	2920	2920	0
281	20240408	153500	487012115	2920	2920	2920	2920	0
282	20240408	153400	487012115	2920	2920	2920	2920	0
283	20240408	153300	487012115	2920	2920	2920	2920	0
284	20240408	153200	487012115	2920	2920	2920	2920	0
285	20240408	153100	487012115	2920	2920	2920	2920	0
286	20240408	153000	487012115	2920	2920	2920	2920	3160
287	20240408	152900	477784915	2915	2915	2915	2915	0
288	20240408	152800	477784915	2915	2915	2915	2915	0
289	20240408	152700	477784915	2915	2915	2915	2915	0
290	20240408	152600	477784915	2915	2915	2915	2915	0
291	20240408	152500	477784915	2915	2915	2915	2915	0
292	20240408	152400	477784915	2915	2915	2915	2915	0
293	20240408	152300	477784915	2915	2915	2915	2915	0
294	20240408	152200	477784915	2915	2915	2915	2915	0
295	20240408	152100	477784915	2915	2915	2915	2915	0
296	20240408	152000	477784915	2915	2915	2915	2915	0
297	20240408	151900	477784915	2915	2915	2925	2915	241
298	20240408	151800	477081310	2920	2915	2920	2915	52
299	20240408	151700	476929720	2925	2915	2925	2915	65
300	20240408	151600	476740095	2925	2925	2925	2925	2
301	20240408	151500	476734245	2925	2920	2925	2920	239
302	20240408	151400	476036360	2925	2925	2925	2925	0
303	20240408	151300	476036360	2925	2925	2925	2925	1
304	20240408	151200	476033435	2925	2925	2925	2925	9
305	20240408	151100	476007110	2930	2930	2930	2930	1
306	20240408	151000	476004180	2930	2930	2930	2930	3
307	20240408	150900	475995390	2930	2930	2930	2930	1
308	20240408	150800	475992460	2930	2930	2930	2930	0
309	20240408	150700	475992460	2930	2930	2930	2930	0
310	20240408	150600	475992460	2930	2930	2930	2930	4
311	20240408	150500	475980740	2930	2930	2930	2930	1
312	20240408	150400	475977810	2930	2930	2930	2930	2
313	20240408	150300	475971950	2930	2930	2930	2930	359
314	20240408	150200	474920080	2930	2920	2930	2920	686
315	20240408	150100	472916900	2930	2930	2930	2930	2
316	20240408	150000	472911040	2930	2925	2930	2925	3023
317	20240408	145900	464068745	2930	2930	2930	2930	20
318	20240408	145800	464010145	2930	2930	2930	2930	42
319	20240408	145700	463887085	2930	2925	2930	2925	2140
320	20240408	145600	457627400	2925	2925	2925	2925	1
321	20240408	145500	457624475	2925	2920	2925	2920	26
322	20240408	145400	457548440	2925	2925	2925	2925	21
323	20240408	145300	457487015	2925	2920	2925	2920	267
324	20240408	145200	456707255	2925	2925	2925	2925	54
325	20240408	145100	456549305	2925	2925	2925	2925	19
326	20240408	145000	456493730	2925	2925	2925	2925	1015
327	20240408	144900	453524855	2925	2925	2925	2920	7
328	20240408	144800	453504405	2925	2920	2925	2920	492
329	20240408	144700	452067640	2920	2920	2920	2920	21
330	20240408	144600	452006320	2920	2920	2920	2920	20
331	20240408	144500	451947920	2920	2920	2920	2920	21
332	20240408	144400	451886600	2915	2920	2920	2915	41
333	20240408	144300	451766930	2920	2920	2920	2920	20
334	20240408	144200	451708530	2925	2925	2925	2925	22
335	20240408	144100	451644180	2915	2925	2925	2915	22
336	20240408	144000	451579840	2925	2925	2925	2925	3
337	20240408	143900	451571065	2920	2925	2925	2920	141
338	20240408	143800	451158740	2925	2925	2925	2920	8
339	20240408	143700	451135355	2925	2925	2925	2925	21
340	20240408	143600	451073930	2925	2925	2925	2925	53
341	20240408	143500	450918905	2925	2925	2925	2925	20
342	20240408	143400	450860405	2925	2925	2925	2925	2732
343	20240408	143300	442869305	2925	2920	2925	2920	2149
344	20240408	143200	436592815	2920	2920	2920	2920	213
345	20240408	143100	435970855	2920	2920	2920	2920	123
346	20240408	143000	435611695	2920	2920	2920	2915	183
347	20240408	142900	435077365	2920	2910	2920	2910	1915
348	20240408	142800	429496115	2910	2915	2915	2910	145
349	20240408	142700	429073715	2915	2910	2915	2900	60
350	20240408	142600	428899135	2915	2915	2915	2915	20
351	20240408	142500	428840835	2915	2915	2915	2915	19
352	20240408	142400	428785450	2915	2915	2915	2915	20
353	20240408	142300	428727150	2915	2915	2915	2910	26
354	20240408	142200	428651375	2910	2900	2915	2900	13062
355	20240408	142100	390650360	2900	2900	2900	2900	20
356	20240408	142000	390592360	2900	2900	2900	2900	0
357	20240408	141900	390592360	2900	2900	2900	2900	19
358	20240408	141800	390537260	2900	2900	2900	2900	19
359	20240408	141700	390482160	2900	2900	2900	2900	23
360	20240408	141600	390415460	2890	2895	2895	2890	1500
361	20240408	141500	386080445	2890	2900	2900	2890	58
362	20240408	141400	385912255	2900	2900	2900	2900	20
363	20240408	141300	385854255	2900	2900	2900	2900	19
364	20240408	141200	385799155	2900	2895	2900	2890	501
365	20240408	141100	384351240	2900	2900	2900	2900	20
366	20240408	141000	384293240	2890	2900	2900	2890	519
367	20240408	140900	382793125	2900	2900	2900	2900	20
368	20240408	140800	382735125	2900	2900	2900	2900	19
369	20240408	140700	382680025	2900	2900	2900	2900	19
370	20240408	140600	382624925	2900	2900	2900	2900	45
371	20240408	140500	382494425	2900	2900	2900	2900	19
372	20240408	140400	382439325	2900	2900	2900	2900	20
373	20240408	140300	382381325	2900	2895	2900	2895	4
374	20240408	140200	382369735	2900	2905	2905	2900	20
375	20240408	140100	382311640	2905	2900	2905	2895	3227
376	20240408	140000	372953360	2900	2900	2900	2900	19
377	20240408	135900	372898260	2900	2900	2900	2900	0
378	20240408	135800	372898260	2900	2890	2900	2890	731
379	20240408	135700	370785470	2890	2890	2890	2890	25
380	20240408	135600	370713220	2890	2890	2890	2890	19
381	20240408	135500	370658310	2890	2890	2890	2890	19
382	20240408	135400	370603400	2890	2890	2890	2890	26
383	20240408	135300	370528260	2900	2890	2900	2890	25
384	20240408	135200	370455810	2890	2900	2900	2890	24
385	20240408	135100	370386335	2880	2900	2900	2880	1000
386	20240408	135000	367504395	2885	2890	2900	2885	4800
387	20240408	134900	353613970	2890	2890	2890	2890	191
388	20240408	134800	353061980	2890	2890	2890	2890	22
389	20240408	134700	352998400	2890	2895	2895	2890	140
390	20240408	134600	352593705	2895	2895	2895	2895	20
391	20240408	134500	352535805	2895	2895	2895	2895	19
392	20240408	134400	352480800	2895	2895	2895	2890	24
393	20240408	134300	352411335	2895	2890	2895	2890	26
394	20240408	134200	352336165	2890	2890	2890	2890	29
395	20240408	134100	352252355	2890	2890	2890	2890	20
396	20240408	134000	352194555	2890	2890	2890	2890	19
397	20240408	133900	352139645	2890	2890	2890	2890	19
398	20240408	133800	352084735	2890	2890	2890	2890	88
399	20240408	133700	351830415	2890	2890	2890	2890	20
400	20240408	133600	351772615	2890	2890	2890	2890	329
401	20240408	133500	350821805	2890	2890	2890	2890	19
402	20240408	133400	350766895	2890	2890	2890	2885	2768
403	20240408	133300	342778610	2890	2885	2890	2885	120
404	20240408	133200	342432310	2890	2890	2890	2890	19
405	20240408	133100	342377400	2890	2890	2890	2890	21
406	20240408	133000	342316710	2885	2885	2890	2885	41
407	20240408	132900	342198330	2885	2890	2890	2885	23
408	20240408	132800	342131875	2890	2890	2890	2890	19
409	20240408	132700	342076965	2890	2875	2890	2875	745
410	20240408	132600	339933575	2880	2880	2880	2880	220
411	20240408	132500	339299975	2880	2880	2880	2875	3527
412	20240408	132400	329142225	2880	2885	2885	2880	43
413	20240408	132300	329018290	2885	2885	2885	2885	20
414	20240408	132200	328960590	2885	2880	2885	2880	1450
415	20240408	132100	324784580	2885	2885	2885	2885	20
416	20240408	132000	324726880	2885	2895	2895	2885	26
417	20240408	131900	324651860	2885	2895	2895	2885	76
418	20240408	131800	324432400	2895	2895	2895	2895	20
419	20240408	131700	324374500	2895	2895	2895	2895	0
420	20240408	131600	324374500	2895	2890	2895	2890	96
421	20240408	131500	324096960	2890	2890	2890	2890	19
422	20240408	131400	324042050	2890	2890	2890	2890	33
423	20240408	131300	323946680	2890	2890	2890	2890	19
424	20240408	131200	323891770	2890	2885	2890	2880	2684
425	20240408	131100	316148125	2885	2885	2885	2885	0
426	20240408	131000	316148125	2885	2880	2885	2880	2
427	20240408	130900	316142360	2885	2885	2885	2880	6
428	20240408	130800	316125055	2890	2890	2890	2890	0
429	20240408	130700	316125055	2890	2890	2890	2890	0
430	20240408	130600	316125055	2890	2890	2890	2890	5
431	20240408	130500	316110605	2890	2890	2890	2890	0
432	20240408	130400	316110605	2890	2890	2890	2890	77
433	20240408	130300	315888075	2890	2890	2890	2890	0
434	20240408	130200	315888075	2890	2890	2890	2885	173
435	20240408	130100	315388120	2890	2890	2890	2890	0
436	20240408	130000	315388120	2890	2885	2890	2885	64
437	20240408	125900	315203410	2890	2890	2890	2890	10
438	20240408	125800	315174510	2890	2890	2890	2890	2
439	20240408	125700	315168730	2890	2890	2890	2890	0
440	20240408	125600	315168730	2890	2890	2890	2880	1015
441	20240408	125500	312245395	2885	2890	2890	2880	1511
442	20240408	125400	307893625	2890	2885	2890	2885	10
443	20240408	125300	307864760	2890	2890	2890	2885	59
444	20240408	125200	307694530	2890	2885	2890	2885	318
445	20240408	125100	306775600	2890	2890	2890	2890	100
446	20240408	125000	306486600	2890	2890	2890	2890	10
447	20240408	124900	306457700	2890	2890	2890	2890	1
448	20240408	124800	306454810	2885	2890	2890	2885	751
449	20240408	124700	304286175	2890	2880	2890	2880	224
450	20240408	124600	303641045	2885	2885	2885	2885	0
451	20240408	124500	303641045	2885	2890	2890	2885	4
452	20240408	124400	303629500	2890	2890	2890	2890	0
453	20240408	124300	303629500	2890	2890	2890	2890	1
454	20240408	124200	303626610	2885	2885	2885	2885	412
455	20240408	124100	302437990	2880	2890	2890	2880	5037
456	20240408	124000	287931060	2890	2890	2890	2880	681
457	20240408	123900	285963640	2890	2890	2890	2890	2
458	20240408	123800	285957860	2885	2885	2885	2885	3
459	20240408	123700	285949205	2890	2890	2890	2890	1
460	20240408	123600	285946315	2890	2890	2890	2890	4
461	20240408	123500	285934755	2890	2880	2890	2880	79
462	20240408	123400	285707170	2880	2880	2880	2880	65
463	20240408	123300	285519970	2895	2885	2895	2885	422
464	20240408	123200	284302490	2895	2895	2895	2895	1
465	20240408	123100	284299595	2895	2885	2895	2885	2441
466	20240408	123000	277257300	2885	2890	2890	2885	418
467	20240408	122900	276049325	2890	2890	2890	2890	0
468	20240408	122800	276049325	2890	2885	2890	2885	448
469	20240408	122700	274755105	2890	2890	2890	2890	3
470	20240408	122600	274746435	2895	2895	2895	2895	500
471	20240408	122500	273298935	2895	2895	2895	2895	1
472	20240408	122400	273296040	2885	2885	2885	2885	10
473	20240408	122300	273267190	2895	2895	2895	2895	5
474	20240408	122200	273252715	2895	2890	2895	2885	339
475	20240408	122100	272274660	2895	2895	2895	2895	0
476	20240408	122000	272274660	2895	2890	2895	2890	9
477	20240408	121900	272248630	2890	2895	2895	2890	401
478	20240408	121800	271089735	2895	2890	2895	2890	405
479	20240408	121700	269919280	2895	2895	2895	2895	0
480	20240408	121600	269919280	2895	2885	2895	2885	2
481	20240408	121500	269913500	2895	2890	2895	2890	2
482	20240408	121400	269907715	2890	2890	2890	2890	101
483	20240408	121300	269615825	2895	2895	2895	2895	0
484	20240408	121200	269615825	2895	2895	2895	2895	0
485	20240408	121100	269615825	2895	2895	2895	2895	4
486	20240408	121000	269604245	2895	2895	2895	2895	1
487	20240408	120900	269601350	2885	2885	2885	2885	20
488	20240408	120800	269543650	2895	2895	2895	2895	1
489	20240408	120700	269540755	2885	2895	2895	2885	107
490	20240408	120600	269231990	2895	2895	2895	2895	51
491	20240408	120500	269084345	2895	2895	2895	2885	4
492	20240408	120400	269072785	2895	2890	2895	2890	468
493	20240408	120300	267719995	2890	2880	2890	2880	74
494	20240408	120200	267506145	2895	2895	2895	2895	0
495	20240408	120100	267506145	2895	2895	2895	2895	1
496	20240408	120000	267503250	2880	2885	2885	2880	4800
497	20240408	115900	253672680	2900	2900	2900	2900	0
498	20240408	115800	253672680	2900	2900	2900	2900	0
499	20240408	115700	253672680	2900	2900	2900	2900	1
500	20240408	115600	253669780	2900	2900	2900	2900	0
501	20240408	115500	253669780	2900	2900	2900	2900	0
502	20240408	115400	253669780	2900	2900	2900	2900	1
503	20240408	115300	253666880	2885	2895	2895	2885	902
504	20240408	115200	251064590	2900	2900	2900	2900	32
505	20240408	115100	250971790	2900	2900	2900	2900	1
506	20240408	115000	250968890	2890	2895	2895	2890	3
507	20240408	114900	250960215	2900	2890	2900	2885	602
508	20240408	114800	249220860	2900	2900	2900	2900	0
509	20240408	114700	249220860	2900	2900	2900	2900	0
510	20240408	114600	249220860	2900	2900	2900	2900	0
511	20240408	114500	249220860	2900	2900	2900	2900	0
512	20240408	114400	249220860	2900	2890	2900	2890	58
513	20240408	114300	249053230	2900	2900	2900	2900	0
514	20240408	114200	249053230	2900	2900	2900	2900	0
515	20240408	114100	249053230	2900	2890	2900	2890	1808
516	20240408	114000	243828100	2900	2900	2900	2900	0
517	20240408	113900	243828100	2900	2900	2900	2900	0
518	20240408	113800	243828100	2900	2900	2900	2900	350
519	20240408	113700	242813100	2900	2900	2900	2900	6
520	20240408	113600	242795700	2900	2900	2900	2900	1
521	20240408	113500	242792800	2895	2895	2895	2895	0
522	20240408	113400	242792800	2895	2895	2895	2895	3
523	20240408	113300	242784115	2895	2895	2895	2895	5
524	20240408	113200	242769640	2895	2895	2895	2895	500
525	20240408	113100	241322140	2900	2900	2900	2900	0
526	20240408	113000	241322140	2900	2895	2900	2895	501
527	20240408	112900	239871740	2895	2895	2895	2895	3
528	20240408	112800	239863055	2900	2900	2900	2900	1
529	20240408	112700	239860155	2895	2895	2895	2895	53
530	20240408	112600	239706720	2895	2895	2900	2895	1028
531	20240408	112500	236730645	2900	2900	2900	2900	1
532	20240408	112400	236727745	2895	2900	2900	2890	145
533	20240408	112300	236307595	2900	2900	2900	2900	0
534	20240408	112200	236307595	2900	2900	2900	2900	301
535	20240408	112100	235434695	2900	2900	2900	2900	0
536	20240408	112000	235434695	2900	2900	2900	2900	5
537	20240408	111900	235420195	2900	2900	2900	2900	3
538	20240408	111800	235411495	2900	2900	2900	2900	0
539	20240408	111700	235411495	2900	2900	2900	2900	0
540	20240408	111600	235411495	2900	2900	2900	2900	1
541	20240408	111500	235408595	2895	2895	2895	2895	18
542	20240408	111400	235356485	2900	2900	2900	2900	117
543	20240408	111300	235017185	2900	2900	2900	2900	2
544	20240408	111200	235011385	2900	2900	2900	2900	0
545	20240408	111100	235011385	2900	2900	2900	2900	0
546	20240408	111000	235011385	2900	2895	2900	2890	201
547	20240408	110900	234430470	2895	2895	2895	2895	0
548	20240408	110800	234430470	2895	2895	2895	2895	3115
549	20240408	110700	225412545	2900	2900	2900	2900	0
550	20240408	110600	225412545	2900	2895	2900	2895	2
551	20240408	110500	225406750	2900	2900	2900	2900	0
552	20240408	110400	225406750	2900	2900	2900	2900	6
553	20240408	110300	225389350	2895	2895	2895	2895	1
554	20240408	110200	225386455	2900	2900	2900	2900	0
555	20240408	110100	225386455	2900	2900	2900	2900	173
556	20240408	110000	224884755	2900	2900	2900	2900	0
557	20240408	105900	224884755	2900	2900	2900	2900	0
558	20240408	105800	224884755	2900	2900	2900	2900	0
559	20240408	105700	224884755	2900	2900	2900	2900	0
560	20240408	105600	224884755	2900	2900	2900	2900	10
561	20240408	105500	224855755	2900	2900	2900	2900	68
562	20240408	105400	224658555	2900	2900	2900	2900	250
563	20240408	105300	223933555	2900	2900	2900	2900	104
564	20240408	105200	223631955	2900	2900	2900	2900	0
565	20240408	105100	223631955	2900	2900	2900	2900	104
566	20240408	105000	223330355	2900	2900	2900	2900	0
567	20240408	104900	223330355	2900	2900	2900	2900	0
568	20240408	104800	223330355	2900	2900	2900	2900	0
569	20240408	104700	223330355	2900	2900	2900	2900	1
570	20240408	104600	223327455	2895	2895	2895	2895	500
571	20240408	104500	221879955	2900	2900	2900	2900	415
572	20240408	104400	220676455	2910	2910	2910	2910	11
573	20240408	104300	220644445	2910	2910	2910	2910	0
574	20240408	104200	220644445	2910	2910	2910	2910	0
575	20240408	104100	220644445	2910	2910	2910	2910	0
576	20240408	104000	220644445	2910	2910	2910	2910	0
577	20240408	103900	220644445	2910	2910	2910	2910	0
578	20240408	103800	220644445	2910	2910	2910	2910	0
579	20240408	103700	220644445	2910	2910	2910	2910	0
580	20240408	103600	220644445	2910	2910	2910	2910	0
581	20240408	103500	220644445	2910	2910	2910	2910	5
582	20240408	103400	220629895	2910	2910	2910	2910	400
583	20240408	103300	219465895	2910	2910	2910	2910	0
584	20240408	103200	219465895	2910	2910	2910	2900	524
585	20240408	103100	217946275	2905	2905	2905	2905	10
586	20240408	103000	217917225	2910	2900	2910	2900	3301
587	20240408	102900	208344315	2905	2905	2905	2905	213
588	20240408	102800	207725550	2905	2910	2910	2905	299
589	20240408	102700	206856700	2910	2910	2910	2910	0
590	20240408	102600	206856700	2910	2905	2910	2905	167
591	20240408	102500	206371560	2910	2910	2910	2910	8
592	20240408	102400	206348280	2910	2910	2910	2910	0
593	20240408	102300	206348280	2910	2910	2910	2910	0
594	20240408	102200	206348280	2910	2910	2910	2910	617
595	20240408	102100	204552810	2910	2910	2910	2910	0
596	20240408	102000	204552810	2910	2910	2910	2910	0
597	20240408	101900	204552810	2910	2910	2910	2910	33
598	20240408	101800	204456780	2910	2910	2910	2910	0
599	20240408	101700	204456780	2910	2910	2910	2910	463
600	20240408	101600	203109450	2910	2910	2910	2910	0
601	20240408	101500	203109450	2910	2910	2910	2910	1
602	20240408	101400	203106540	2905	2905	2905	2905	17
603	20240408	101300	203057155	2910	2905	2910	2905	1021
604	20240408	101200	200091045	2910	2910	2910	2905	112
605	20240408	101100	199765675	2905	2905	2905	2905	786
606	20240408	101000	197482345	2910	2910	2910	2910	35
607	20240408	100900	197380495	2905	2905	2905	2905	400
608	20240408	100800	196218495	2910	2910	2910	2910	205
609	20240408	100700	195621945	2910	2910	2910	2910	5
610	20240408	100600	195607395	2910	2905	2910	2905	2
611	20240408	100500	195601580	2910	2905	2910	2905	141
612	20240408	100400	195191970	2905	2905	2905	2905	17
613	20240408	100300	195142585	2905	2905	2905	2905	159
614	20240408	100200	194680690	2905	2905	2905	2905	1030
615	20240408	100100	191688540	2905	2905	2905	2905	0
616	20240408	100000	191688540	2905	2905	2905	2905	3
617	20240408	095900	191679825	2905	2905	2905	2905	354
618	20240408	095800	190651455	2905	2905	2905	2905	330
619	20240408	095700	189692805	2905	2905	2905	2905	678
620	20240408	095600	187723215	2905	2905	2905	2905	0
621	20240408	095500	187723215	2905	2905	2905	2905	18
622	20240408	095400	187670925	2900	2900	2900	2900	100
623	20240408	095300	187380925	2910	2910	2910	2910	0
624	20240408	095200	187380925	2910	2910	2910	2910	1
625	20240408	095100	187378015	2905	2900	2905	2900	2298
626	20240408	095000	180702360	2900	2900	2900	2900	28
627	20240408	094900	180621160	2900	2900	2905	2900	34
628	20240408	094800	180522555	2895	2895	2900	2895	150
629	20240408	094700	180088100	2895	2900	2905	2895	1123
630	20240408	094600	176836795	2900	2900	2900	2900	190
631	20240408	094500	176285795	2900	2900	2900	2900	40
632	20240408	094400	176169795	2900	2905	2905	2900	255
633	20240408	094300	175430275	2910	2910	2910	2905	15
634	20240408	094200	175386640	2910	2905	2910	2905	154
635	20240408	094100	174939265	2895	2905	2905	2895	1005
636	20240408	094000	172027185	2905	2905	2905	2905	0
637	20240408	093900	172027185	2905	2905	2905	2905	2
638	20240408	093800	172021375	2895	2905	2905	2895	2039
639	20240408	093700	166098450	2905	2900	2905	2900	3
640	20240408	093600	166089745	2900	2900	2900	2900	206
641	20240408	093500	165492345	2900	2900	2900	2900	307
642	20240408	093400	164602045	2900	2900	2900	2900	1049
643	20240408	093300	161559945	2905	2905	2905	2895	503
644	20240408	093200	160098750	2905	2905	2905	2900	251
645	20240408	093100	159370320	2905	2900	2910	2900	108
646	20240408	093000	159056730	2910	2905	2910	2905	3
647	20240408	092900	159048010	2905	2900	2905	2900	140
648	20240408	092800	158641555	2910	2910	2910	2910	1
649	20240408	092700	158638645	2900	2900	2900	2900	0
650	20240408	092600	158638645	2900	2905	2915	2900	1835
651	20240408	092500	153307625	2905	2905	2905	2905	5
652	20240408	092400	153293100	2910	2910	2910	2910	0
653	20240408	092300	153293100	2910	2910	2910	2910	30
654	20240408	092200	153205800	2915	2895	2915	2890	14923
655	20240408	092100	109898350	2895	2890	2895	2885	7727
656	20240408	092000	87580775	2895	2895	2895	2895	6
657	20240408	091900	87563405	2890	2895	2895	2890	1670
658	20240408	091800	82728870	2900	2895	2900	2895	2037
659	20240408	091700	76824185	2890	2890	2890	2890	1
660	20240408	091600	76821295	2905	2905	2905	2905	766
661	20240408	091500	74596065	2905	2895	2905	2890	3568
662	20240408	091400	64262425	2900	2900	2900	2895	67
663	20240408	091300	64068235	2900	2895	2900	2895	41
664	20240408	091200	63949340	2900	2900	2905	2900	433
665	20240408	091100	62693510	2905	2905	2905	2900	4515
666	20240408	091000	49586935	2910	2910	2910	2910	163
667	20240408	090900	49112605	2910	2915	2920	2910	776
668	20240408	090800	46851800	2915	2900	2915	2900	5187
669	20240408	090700	31785615	2900	2890	2905	2880	1162
670	20240408	090600	28424320	2880	2895	2895	2880	959
671	20240408	090500	25657085	2910	2910	2910	2900	217
672	20240408	090400	25026615	2910	2900	2910	2900	51
673	20240408	090300	24878445	2895	2910	2910	2895	215
674	20240408	090200	24255450	2900	2905	2905	2900	91
675	20240408	090100	23991180	2935	2915	2935	2890	5065
676	20240408	090000	9307190	2925	2925	2925	2920	3182