KissMeData/180400/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200800	809798925	4460	4460	4460	4460	1883
3	20240408	200700	809798925	4460	4460	4460	4460	0
4	20240408	200600	809798925	4460	4460	4460	4460	0
5	20240408	200500	809798925	4460	4460	4460	4460	0
6	20240408	200400	809798925	4460	4460	4460	4460	0
7	20240408	200300	809798925	4460	4460	4460	4460	0
8	20240408	200200	809798925	4460	4460	4460	4460	0
9	20240408	200100	809798925	4460	4460	4460	4460	0
10	20240408	200000	809798925	4460	4460	4460	4460	0
11	20240408	195900	809798925	4460	4460	4460	4460	0
12	20240408	195800	809798925	4460	4460	4460	4460	0
13	20240408	195700	809798925	4460	4460	4460	4460	0
14	20240408	195600	809798925	4460	4460	4460	4460	0
15	20240408	195500	809798925	4460	4460	4460	4460	0
16	20240408	195400	809798925	4460	4460	4460	4460	0
17	20240408	195300	809798925	4460	4460	4460	4460	0
18	20240408	195200	809798925	4460	4460	4460	4460	0
19	20240408	195100	809798925	4460	4460	4460	4460	0
20	20240408	195000	809798925	4460	4460	4460	4460	0
21	20240408	194900	809798925	4460	4460	4460	4460	0
22	20240408	194800	809798925	4460	4460	4460	4460	0
23	20240408	194700	809798925	4460	4460	4460	4460	0
24	20240408	194600	809798925	4460	4460	4460	4460	0
25	20240408	194500	809798925	4460	4460	4460	4460	0
26	20240408	194400	809798925	4460	4460	4460	4460	0
27	20240408	194300	809798925	4460	4460	4460	4460	0
28	20240408	194200	809798925	4460	4460	4460	4460	0
29	20240408	194100	809798925	4460	4460	4460	4460	0
30	20240408	194000	809798925	4460	4460	4460	4460	0
31	20240408	193900	809798925	4460	4460	4460	4460	0
32	20240408	193800	809798925	4460	4460	4460	4460	1883
33	20240408	193700	809798925	4460	4460	4460	4460	0
34	20240408	193600	809798925	4460	4460	4460	4460	0
35	20240408	193500	809798925	4460	4460	4460	4460	0
36	20240408	193400	809798925	4460	4460	4460	4460	0
37	20240408	193300	809798925	4460	4460	4460	4460	0
38	20240408	193200	809798925	4460	4460	4460	4460	0
39	20240408	193100	809798925	4460	4460	4460	4460	0
40	20240408	193000	809798925	4460	4460	4460	4460	0
41	20240408	192900	809798925	4460	4460	4460	4460	0
42	20240408	192800	809798925	4460	4460	4460	4460	0
43	20240408	192700	809798925	4460	4460	4460	4460	0
44	20240408	192600	809798925	4460	4460	4460	4460	0
45	20240408	192500	809798925	4460	4460	4460	4460	0
46	20240408	192400	809798925	4460	4460	4460	4460	0
47	20240408	192300	809798925	4460	4460	4460	4460	0
48	20240408	192200	809798925	4460	4460	4460	4460	0
49	20240408	192100	809798925	4460	4460	4460	4460	0
50	20240408	192000	809798925	4460	4460	4460	4460	0
51	20240408	191900	809798925	4460	4460	4460	4460	0
52	20240408	191800	809798925	4460	4460	4460	4460	0
53	20240408	191700	809798925	4460	4460	4460	4460	0
54	20240408	191600	809798925	4460	4460	4460	4460	0
55	20240408	191500	809798925	4460	4460	4460	4460	0
56	20240408	191400	809798925	4460	4460	4460	4460	0
57	20240408	191300	809798925	4460	4460	4460	4460	0
58	20240408	191200	809798925	4460	4460	4460	4460	0
59	20240408	191100	809798925	4460	4460	4460	4460	0
60	20240408	191000	809798925	4460	4460	4460	4460	0
61	20240408	190900	809798925	4460	4460	4460	4460	0
62	20240408	190800	809798925	4460	4460	4460	4460	1883
63	20240408	190700	809798925	4460	4460	4460	4460	0
64	20240408	190600	809798925	4460	4460	4460	4460	0
65	20240408	190500	809798925	4460	4460	4460	4460	0
66	20240408	190400	809798925	4460	4460	4460	4460	0
67	20240408	190300	809798925	4460	4460	4460	4460	0
68	20240408	190200	809798925	4460	4460	4460	4460	0
69	20240408	190100	809798925	4460	4460	4460	4460	0
70	20240408	190000	809798925	4460	4460	4460	4460	0
71	20240408	185900	809798925	4460	4460	4460	4460	0
72	20240408	185800	809798925	4460	4460	4460	4460	0
73	20240408	185700	809798925	4460	4460	4460	4460	0
74	20240408	185600	809798925	4460	4460	4460	4460	0
75	20240408	185500	809798925	4460	4460	4460	4460	0
76	20240408	185400	809798925	4460	4460	4460	4460	0
77	20240408	185300	809798925	4460	4460	4460	4460	0
78	20240408	185200	809798925	4460	4460	4460	4460	0
79	20240408	185100	809798925	4460	4460	4460	4460	0
80	20240408	185000	809798925	4460	4460	4460	4460	0
81	20240408	184900	809798925	4460	4460	4460	4460	0
82	20240408	184800	809798925	4460	4460	4460	4460	0
83	20240408	184700	809798925	4460	4460	4460	4460	0
84	20240408	184600	809798925	4460	4460	4460	4460	0
85	20240408	184500	809798925	4460	4460	4460	4460	0
86	20240408	184400	809798925	4460	4460	4460	4460	0
87	20240408	184300	809798925	4460	4460	4460	4460	0
88	20240408	184200	809798925	4460	4460	4460	4460	0
89	20240408	184100	809798925	4460	4460	4460	4460	0
90	20240408	184000	809798925	4460	4460	4460	4460	0
91	20240408	183900	809798925	4460	4460	4460	4460	0
92	20240408	183800	809798925	4460	4460	4460	4460	1883
93	20240408	183700	809798925	4460	4460	4460	4460	0
94	20240408	183600	809798925	4460	4460	4460	4460	0
95	20240408	183500	809798925	4460	4460	4460	4460	0
96	20240408	183400	809798925	4460	4460	4460	4460	0
97	20240408	183300	809798925	4460	4460	4460	4460	0
98	20240408	183200	809798925	4460	4460	4460	4460	0
99	20240408	183100	809798925	4460	4460	4460	4460	0
100	20240408	183000	809798925	4460	4460	4460	4460	0
101	20240408	182900	809798925	4460	4460	4460	4460	0
102	20240408	182800	809798925	4460	4460	4460	4460	0
103	20240408	182700	809798925	4460	4460	4460	4460	0
104	20240408	182600	809798925	4460	4460	4460	4460	0
105	20240408	182500	809798925	4460	4460	4460	4460	0
106	20240408	182400	809798925	4460	4460	4460	4460	0
107	20240408	182300	809798925	4460	4460	4460	4460	0
108	20240408	182200	809798925	4460	4460	4460	4460	0
109	20240408	182100	809798925	4460	4460	4460	4460	0
110	20240408	182000	809798925	4460	4460	4460	4460	0
111	20240408	181900	809798925	4460	4460	4460	4460	0
112	20240408	181800	809798925	4460	4460	4460	4460	0
113	20240408	181700	809798925	4460	4460	4460	4460	0
114	20240408	181600	809798925	4460	4460	4460	4460	0
115	20240408	181500	809798925	4460	4460	4460	4460	0
116	20240408	181400	809798925	4460	4460	4460	4460	0
117	20240408	181300	809798925	4460	4460	4460	4460	0
118	20240408	181200	809798925	4460	4460	4460	4460	0
119	20240408	181100	809798925	4460	4460	4460	4460	0
120	20240408	181000	809798925	4460	4460	4460	4460	0
121	20240408	180900	809798925	4460	4460	4460	4460	0
122	20240408	180800	809798925	4460	4460	4460	4460	1883
123	20240408	180700	809798925	4460	4460	4460	4460	0
124	20240408	180600	809798925	4460	4460	4460	4460	0
125	20240408	180500	809798925	4460	4460	4460	4460	0
126	20240408	180400	809798925	4460	4460	4460	4460	0
127	20240408	180300	809798925	4460	4460	4460	4460	0
128	20240408	180200	809798925	4460	4460	4460	4460	0
129	20240408	180100	809798925	4460	4460	4460	4460	0
130	20240408	180000	809798925	4460	4460	4460	4460	0
131	20240408	175900	809798925	4460	4460	4460	4460	0
132	20240408	175800	809798925	4460	4460	4460	4460	0
133	20240408	175700	809798925	4460	4460	4460	4460	0
134	20240408	175600	809798925	4460	4460	4460	4460	0
135	20240408	175500	809798925	4460	4460	4460	4460	0
136	20240408	175400	809798925	4460	4460	4460	4460	0
137	20240408	175300	809798925	4460	4460	4460	4460	0
138	20240408	175200	809798925	4460	4460	4460	4460	0
139	20240408	175100	809798925	4460	4460	4460	4460	0
140	20240408	175000	809798925	4460	4460	4460	4460	0
141	20240408	174900	809798925	4460	4460	4460	4460	0
142	20240408	174800	809798925	4460	4460	4460	4460	0
143	20240408	174700	809798925	4460	4460	4460	4460	0
144	20240408	174600	809798925	4460	4460	4460	4460	0
145	20240408	174500	809798925	4460	4460	4460	4460	0
146	20240408	174400	809798925	4460	4460	4460	4460	0
147	20240408	174300	809798925	4460	4460	4460	4460	0
148	20240408	174200	809798925	4460	4460	4460	4460	0
149	20240408	174100	809798925	4460	4460	4460	4460	0
150	20240408	174000	809798925	4460	4460	4460	4460	0
151	20240408	173900	809798925	4460	4460	4460	4460	0
152	20240408	173800	809798925	4460	4460	4460	4460	1883
153	20240408	173700	809798925	4460	4460	4460	4460	0
154	20240408	173600	809798925	4460	4460	4460	4460	0
155	20240408	173500	809798925	4460	4460	4460	4460	0
156	20240408	173400	809798925	4460	4460	4460	4460	0
157	20240408	173300	809798925	4460	4460	4460	4460	0
158	20240408	173200	809798925	4460	4460	4460	4460	0
159	20240408	173100	809798925	4460	4460	4460	4460	0
160	20240408	173000	809798925	4460	4460	4460	4460	0
161	20240408	172900	809798925	4460	4460	4460	4460	0
162	20240408	172800	809798925	4460	4460	4460	4460	0
163	20240408	172700	809798925	4460	4460	4460	4460	0
164	20240408	172600	809798925	4460	4460	4460	4460	0
165	20240408	172500	809798925	4460	4460	4460	4460	0
166	20240408	172400	809798925	4460	4460	4460	4460	0
167	20240408	172300	809798925	4460	4460	4460	4460	0
168	20240408	172200	809798925	4460	4460	4460	4460	0
169	20240408	172100	809798925	4460	4460	4460	4460	0
170	20240408	172000	809798925	4460	4460	4460	4460	0
171	20240408	171900	809798925	4460	4460	4460	4460	0
172	20240408	171800	809798925	4460	4460	4460	4460	0
173	20240408	171700	809798925	4460	4460	4460	4460	0
174	20240408	171600	809798925	4460	4460	4460	4460	0
175	20240408	171500	809798925	4460	4460	4460	4460	0
176	20240408	171400	809798925	4460	4460	4460	4460	0
177	20240408	171300	809798925	4460	4460	4460	4460	0
178	20240408	171200	809798925	4460	4460	4460	4460	0
179	20240408	171100	809798925	4460	4460	4460	4460	0
180	20240408	171000	809798925	4460	4460	4460	4460	0
181	20240408	170900	809798925	4460	4460	4460	4460	0
182	20240408	170800	809798925	4460	4460	4460	4460	1883
183	20240408	170700	809798925	4460	4460	4460	4460	0
184	20240408	170600	809798925	4460	4460	4460	4460	0
185	20240408	170500	809798925	4460	4460	4460	4460	0
186	20240408	170400	809798925	4460	4460	4460	4460	0
187	20240408	170300	809798925	4460	4460	4460	4460	0
188	20240408	170200	809798925	4460	4460	4460	4460	0
189	20240408	170100	809798925	4460	4460	4460	4460	0
190	20240408	170000	809798925	4460	4460	4460	4460	0
191	20240408	165900	809798925	4460	4460	4460	4460	0
192	20240408	165800	809798925	4460	4460	4460	4460	0
193	20240408	165700	809798925	4460	4460	4460	4460	0
194	20240408	165600	809798925	4460	4460	4460	4460	0
195	20240408	165500	809798925	4460	4460	4460	4460	0
196	20240408	165400	809798925	4460	4460	4460	4460	0
197	20240408	165300	809798925	4460	4460	4460	4460	0
198	20240408	165200	809798925	4460	4460	4460	4460	0
199	20240408	165100	809798925	4460	4460	4460	4460	0
200	20240408	165000	809798925	4460	4460	4460	4460	0
201	20240408	164900	809798925	4460	4460	4460	4460	0
202	20240408	164800	809798925	4460	4460	4460	4460	0
203	20240408	164700	809798925	4460	4460	4460	4460	0
204	20240408	164600	809798925	4460	4460	4460	4460	0
205	20240408	164500	809798925	4460	4460	4460	4460	0
206	20240408	164400	809798925	4460	4460	4460	4460	0
207	20240408	164300	809798925	4460	4460	4460	4460	0
208	20240408	164200	809798925	4460	4460	4460	4460	0
209	20240408	164100	809798925	4460	4460	4460	4460	0
210	20240408	164000	809798925	4460	4460	4460	4460	0
211	20240408	163900	809798925	4460	4460	4460	4460	0
212	20240408	163800	809798925	4460	4460	4460	4460	1883
213	20240408	163700	809798925	4460	4460	4460	4460	0
214	20240408	163600	809798925	4460	4460	4460	4460	0
215	20240408	163500	809798925	4460	4460	4460	4460	0
216	20240408	163400	809798925	4460	4460	4460	4460	0
217	20240408	163300	809798925	4460	4460	4460	4460	0
218	20240408	163200	809798925	4460	4460	4460	4460	0
219	20240408	163100	809798925	4460	4460	4460	4460	0
220	20240408	163000	809798925	4460	4460	4460	4460	0
221	20240408	162900	809798925	4460	4460	4460	4460	0
222	20240408	162800	809798925	4460	4460	4460	4460	0
223	20240408	162700	809798925	4460	4460	4460	4460	0
224	20240408	162600	809798925	4460	4460	4460	4460	0
225	20240408	162500	809798925	4460	4460	4460	4460	0
226	20240408	162400	809798925	4460	4460	4460	4460	0
227	20240408	162300	809798925	4460	4460	4460	4460	0
228	20240408	162200	809798925	4460	4460	4460	4460	0
229	20240408	162100	809798925	4460	4460	4460	4460	0
230	20240408	162000	809798925	4460	4460	4460	4460	0
231	20240408	161900	809798925	4460	4460	4460	4460	0
232	20240408	161800	809798925	4460	4460	4460	4460	0
233	20240408	161700	809798925	4460	4460	4460	4460	0
234	20240408	161600	809798925	4460	4460	4460	4460	0
235	20240408	161500	809798925	4460	4460	4460	4460	0
236	20240408	161400	809798925	4460	4460	4460	4460	0
237	20240408	161300	809798925	4460	4460	4460	4460	0
238	20240408	161200	809798925	4460	4460	4460	4460	0
239	20240408	161100	809798925	4460	4460	4460	4460	0
240	20240408	161000	809798925	4460	4460	4460	4460	0
241	20240408	160900	809798925	4460	4460	4460	4460	0
242	20240408	160800	809798925	4460	4460	4460	4460	1883
243	20240408	160700	809798925	4460	4460	4460	4460	0
244	20240408	160600	809798925	4460	4460	4460	4460	0
245	20240408	160500	809798925	4460	4460	4460	4460	0
246	20240408	160400	809798925	4460	4460	4460	4460	0
247	20240408	160300	809798925	4460	4460	4460	4460	0
248	20240408	160200	809798925	4460	4460	4460	4460	0
249	20240408	160100	809798925	4460	4460	4460	4460	0
250	20240408	160000	809798925	4460	4460	4460	4460	0
251	20240408	155900	809798925	4460	4460	4460	4460	0
252	20240408	155800	809798925	4460	4460	4460	4460	0
253	20240408	155700	809798925	4460	4460	4460	4460	0
254	20240408	155600	809798925	4460	4460	4460	4460	0
255	20240408	155500	809798925	4460	4460	4460	4460	0
256	20240408	155400	809798925	4460	4460	4460	4460	0
257	20240408	155300	809798925	4460	4460	4460	4460	0
258	20240408	155200	809798925	4460	4460	4460	4460	0
259	20240408	155100	809798925	4460	4460	4460	4460	0
260	20240408	155000	809798925	4460	4460	4460	4460	0
261	20240408	154900	809798925	4460	4460	4460	4460	0
262	20240408	154800	809798925	4460	4460	4460	4460	0
263	20240408	154700	809798925	4460	4460	4460	4460	0
264	20240408	154600	809798925	4460	4460	4460	4460	0
265	20240408	154500	809798925	4460	4460	4460	4460	0
266	20240408	154400	809798925	4460	4460	4460	4460	0
267	20240408	154300	809798925	4460	4460	4460	4460	0
268	20240408	154200	809798925	4460	4460	4460	4460	0
269	20240408	154100	809798925	4460	4460	4460	4460	0
270	20240408	154000	809798925	4460	4460	4460	4460	0
271	20240408	153900	809798925	4460	4460	4460	4460	0
272	20240408	153800	809798925	4460	4460	4460	4460	1883
273	20240408	153700	809798925	4460	4460	4460	4460	0
274	20240408	153600	809798925	4460	4460	4460	4460	0
275	20240408	153500	809798925	4460	4460	4460	4460	0
276	20240408	153400	809798925	4460	4460	4460	4460	0
277	20240408	153300	809798925	4460	4460	4460	4460	0
278	20240408	153200	809798925	4460	4460	4460	4460	0
279	20240408	153100	809798925	4460	4460	4460	4460	0
280	20240408	153000	809798925	4460	4460	4460	4460	1883
281	20240408	152900	801400745	4495	4495	4495	4495	0
282	20240408	152800	801400745	4495	4495	4495	4495	0
283	20240408	152700	801400745	4495	4495	4495	4495	0
284	20240408	152600	801400745	4495	4495	4495	4495	0
285	20240408	152500	801400745	4495	4495	4495	4495	0
286	20240408	152400	801400745	4495	4495	4495	4495	0
287	20240408	152300	801400745	4495	4495	4495	4495	0
288	20240408	152200	801400745	4495	4495	4495	4495	0
289	20240408	152100	801400745	4495	4495	4495	4495	0
290	20240408	152000	801400745	4495	4495	4495	4495	0
291	20240408	151900	801400745	4495	4490	4495	4490	5
292	20240408	151800	801378285	4500	4490	4500	4485	1237
293	20240408	151700	795826620	4500	4500	4500	4500	319
294	20240408	151600	794391120	4505	4510	4510	4505	108
295	20240408	151500	793904575	4505	4505	4505	4505	151
296	20240408	151400	793224320	4505	4505	4505	4505	161
297	20240408	151300	792499015	4505	4505	4505	4505	4
298	20240408	151200	792480995	4505	4505	4505	4505	177
299	20240408	151100	791683610	4500	4500	4500	4500	3
300	20240408	151000	791670110	4495	4495	4495	4495	3
301	20240408	150900	791656625	4505	4490	4505	4490	20
302	20240408	150800	791566620	4485	4490	4500	4485	126
303	20240408	150700	791001150	4485	4460	4485	4455	982
304	20240408	150600	786621720	4460	4480	4485	4460	1159
305	20240408	150500	781443890	4480	4485	4485	4480	149
306	20240408	150400	780776125	4500	4485	4500	4485	170
307	20240408	150300	780011875	4495	4495	4495	4495	37
308	20240408	150200	779845560	4495	4525	4525	4495	203
309	20240408	150100	778932300	4530	4525	4530	4525	271
310	20240408	150000	777704675	4500	4500	4500	4500	45
311	20240408	145900	777502175	4525	4525	4530	4525	368
312	20240408	145800	775835415	4530	4510	4530	4505	41
313	20240408	145700	775649950	4505	4500	4505	4500	23
314	20240408	145600	775546435	4530	4515	4530	4515	100
315	20240408	145500	775093475	4530	4595	4595	4530	229
316	20240408	145400	774055400	4595	4515	4595	4515	471
317	20240408	145300	771914710	4500	4500	4500	4500	10
318	20240408	145200	771869710	4515	4510	4515	4510	70
319	20240408	145100	771553675	4510	4505	4510	4505	601
320	20240408	145000	768845970	4500	4495	4500	4495	48
321	20240408	144900	768629985	4500	4495	4500	4495	210
322	20240408	144800	767685245	4490	4490	4490	4490	93
323	20240408	144700	767267675	4485	4490	4495	4485	192
324	20240408	144600	766404710	4490	4490	4495	4490	5
325	20240408	144500	766382255	4500	4485	4500	4485	13
326	20240408	144400	766323845	4500	4495	4500	4475	13
327	20240408	144300	766265410	4500	4490	4500	4490	263
328	20240408	144200	765082435	4510	4590	4590	4455	2242
329	20240408	144100	755029170	4535	4490	4640	4490	1009
330	20240408	144000	750449435	4510	4490	4510	4490	11
331	20240408	143900	750399925	4515	4490	4515	4490	21
332	20240408	143800	750305260	4485	4505	4505	4485	363
333	20240408	143700	748672200	4500	4495	4505	4495	611
334	20240408	143600	745921170	4495	4490	4495	4485	257
335	20240408	143500	744768015	4490	4490	4490	4490	27
336	20240408	143400	744646785	4490	4485	4495	4480	1142
337	20240408	143300	739524465	4485	4460	4485	4460	2014
338	20240408	143200	730541705	4485	4520	4525	4440	9655
339	20240408	143100	687408245	4525	4550	4550	4525	950
340	20240408	143000	683099240	4555	4580	4595	4555	3552
341	20240408	142900	666893385	4580	4580	4580	4580	180
342	20240408	142800	666068985	4580	4620	4625	4580	2551
343	20240408	142700	654295850	4590	4590	4590	4590	100
344	20240408	142600	653836850	4650	4650	4650	4650	0
345	20240408	142500	653836850	4650	4575	4650	4550	5610
346	20240408	142400	628139065	4620	4595	4620	4595	2746
347	20240408	142300	615477925	4595	4630	4630	4595	2040
348	20240408	142200	606081885	4595	4660	4680	4580	5171
349	20240408	142100	582275345	4605	4735	4745	4605	7967
350	20240408	142000	544955575	4735	4695	4755	4695	4963
351	20240408	141900	521456815	4695	4675	4750	4645	13822
352	20240408	141800	456474405	4675	4590	4690	4590	12588
353	20240408	141700	397979200	4590	4535	4590	4535	336
354	20240408	141600	396447860	4535	4540	4560	4535	1884
355	20240408	141500	387877585	4540	4495	4540	4490	3576
356	20240408	141400	371745235	4495	4635	4635	4495	2849
357	20240408	141300	358857645	4655	4470	4690	4470	17276
358	20240408	141200	279969930	4440	4445	4445	4440	800
359	20240408	141100	276416430	4440	4440	4440	4440	1203
360	20240408	141000	271075110	4430	4470	4470	4430	1410
361	20240408	140900	264822925	4470	4470	4470	4470	200
362	20240408	140800	263928925	4470	4470	4470	4470	0
363	20240408	140700	263928925	4470	4470	4470	4470	10
364	20240408	140600	263884225	4470	4450	4470	4450	1707
365	20240408	140500	256263415	4450	4450	4450	4450	0
366	20240408	140400	256263415	4450	4450	4450	4450	1000
367	20240408	140300	251813415	4450	4450	4450	4450	0
368	20240408	140200	251813415	4450	4450	4450	4450	1
369	20240408	140100	251808965	4430	4430	4430	4430	0
370	20240408	140000	251808965	4430	4430	4430	4430	339
371	20240408	135900	250307195	4430	4430	4430	4430	114
372	20240408	135800	249802175	4430	4430	4430	4430	453
373	20240408	135700	247795385	4425	4430	4430	4425	715
374	20240408	135600	244628040	4455	4455	4455	4455	0
375	20240408	135500	244628040	4455	4455	4455	4455	0
376	20240408	135400	244628040	4455	4455	4455	4455	0
377	20240408	135300	244628040	4455	4455	4455	4455	0
378	20240408	135200	244628040	4455	4455	4455	4455	0
379	20240408	135100	244628040	4455	4455	4455	4455	0
380	20240408	135000	244628040	4455	4455	4455	4455	0
381	20240408	134900	244628040	4455	4430	4455	4430	2
382	20240408	134800	244619155	4455	4455	4455	4455	70
383	20240408	134700	244307305	4450	4450	4450	4450	0
384	20240408	134600	244307305	4450	4450	4450	4450	0
385	20240408	134500	244307305	4450	4450	4450	4450	0
386	20240408	134400	244307305	4450	4450	4450	4425	87
387	20240408	134300	243920780	4450	4450	4450	4450	3139
388	20240408	134200	229952230	4450	4450	4450	4450	0
389	20240408	134100	229952230	4450	4450	4450	4450	1
390	20240408	134000	229947780	4440	4440	4440	4440	0
391	20240408	133900	229947780	4440	4440	4440	4440	189
392	20240408	133800	229108620	4440	4440	4440	4440	0
393	20240408	133700	229108620	4440	4440	4440	4440	0
394	20240408	133600	229108620	4440	4440	4440	4440	0
395	20240408	133500	229108620	4440	4440	4440	4440	1811
396	20240408	133400	221067780	4450	4450	4450	4450	0
397	20240408	133300	221067780	4450	4450	4450	4450	2786
398	20240408	133200	208670080	4445	4440	4445	4440	354
399	20240408	133100	207096555	4445	4445	4445	4445	0
400	20240408	133000	207096555	4445	4445	4445	4445	0
401	20240408	132900	207096555	4445	4445	4445	4445	0
402	20240408	132800	207096555	4445	4445	4445	4445	0
403	20240408	132700	207096555	4445	4445	4445	4445	1
404	20240408	132600	207092110	4445	4425	4445	4425	1001
405	20240408	132500	202662665	4445	4425	4445	4425	92
406	20240408	132400	202255545	4445	4430	4445	4430	1106
407	20240408	132300	197355950	4445	4445	4445	4445	0
408	20240408	132200	197355950	4445	4445	4445	4445	0
409	20240408	132100	197355950	4445	4445	4445	4445	1
410	20240408	132000	197351505	4445	4445	4445	4445	0
411	20240408	131900	197351505	4445	4445	4445	4445	0
412	20240408	131800	197351505	4445	4445	4445	4445	40
413	20240408	131700	197173705	4455	4455	4455	4455	0
414	20240408	131600	197173705	4455	4455	4455	4455	3
415	20240408	131500	197160340	4455	4455	4455	4455	0
416	20240408	131400	197160340	4455	4455	4455	4455	0
417	20240408	131300	197160340	4455	4450	4455	4450	2185
418	20240408	131200	187428550	4455	4450	4455	4450	2
419	20240408	131100	187419645	4455	4455	4455	4455	0
420	20240408	131000	187419645	4455	4430	4455	4430	251
421	20240408	130900	186307690	4430	4430	4430	4430	500
422	20240408	130800	184092690	4430	4430	4430	4430	10
423	20240408	130700	184048390	4455	4450	4455	4450	2
424	20240408	130600	184039485	4430	4430	4430	4430	100
425	20240408	130500	183596485	4430	4430	4430	4430	0
426	20240408	130400	183596485	4430	4430	4430	4430	0
427	20240408	130300	183596485	4430	4430	4430	4430	211
428	20240408	130200	182661755	4430	4435	4435	4430	740
429	20240408	130100	179383040	4460	4460	4460	4460	0
430	20240408	130000	179383040	4460	4460	4460	4460	3
431	20240408	125900	179369660	4460	4460	4460	4460	10
432	20240408	125800	179325060	4460	4460	4460	4460	0
433	20240408	125700	179325060	4460	4460	4460	4460	1
434	20240408	125600	179320600	4435	4435	4435	4435	1000
435	20240408	125500	174885600	4465	4465	4465	4465	0
436	20240408	125400	174885600	4465	4465	4465	4465	0
437	20240408	125300	174885600	4465	4465	4465	4465	0
438	20240408	125200	174885600	4465	4440	4465	4435	451
439	20240408	125100	172885160	4440	4440	4440	4440	5
440	20240408	125000	172862960	4440	4440	4440	4440	155
441	20240408	124900	172174760	4440	4440	4440	4440	0
442	20240408	124800	172174760	4440	4450	4450	4440	2000
443	20240408	124700	163291150	4455	4455	4455	4455	473
444	20240408	124600	161183935	4470	4470	4470	4470	0
445	20240408	124500	161183935	4470	4470	4470	4470	0
446	20240408	124400	161183935	4470	4470	4470	4470	0
447	20240408	124300	161183935	4470	4470	4470	4470	0
448	20240408	124200	161183935	4470	4470	4470	4470	100
449	20240408	124100	160736935	4470	4470	4470	4470	0
450	20240408	124000	160736935	4470	4470	4470	4470	0
451	20240408	123900	160736935	4470	4470	4470	4470	23
452	20240408	123800	160634125	4465	4465	4465	4465	0
453	20240408	123700	160634125	4465	4465	4465	4465	0
454	20240408	123600	160634125	4465	4465	4465	4465	0
455	20240408	123500	160634125	4465	4465	4465	4465	0
456	20240408	123400	160634125	4465	4465	4465	4465	0
457	20240408	123300	160634125	4465	4465	4465	4465	0
458	20240408	123200	160634125	4465	4465	4465	4465	0
459	20240408	123100	160634125	4465	4465	4465	4465	0
460	20240408	123000	160634125	4465	4465	4465	4465	19
461	20240408	122900	160549290	4465	4465	4465	4465	0
462	20240408	122800	160549290	4465	4465	4465	4465	0
463	20240408	122700	160549290	4465	4465	4465	4465	0
464	20240408	122600	160549290	4465	4465	4465	4465	0
465	20240408	122500	160549290	4465	4465	4465	4465	0
466	20240408	122400	160549290	4465	4465	4465	4465	1
467	20240408	122300	160544825	4450	4450	4450	4450	20
468	20240408	122200	160455825	4450	4450	4450	4450	0
469	20240408	122100	160455825	4450	4450	4450	4450	0
470	20240408	122000	160455825	4450	4450	4450	4450	0
471	20240408	121900	160455825	4450	4450	4450	4450	10
472	20240408	121800	160411325	4445	4445	4445	4445	0
473	20240408	121700	160411325	4445	4445	4445	4445	0
474	20240408	121600	160411325	4445	4445	4445	4445	0
475	20240408	121500	160411325	4445	4445	4445	4445	0
476	20240408	121400	160411325	4445	4445	4445	4445	0
477	20240408	121300	160411325	4445	4445	4445	4445	0
478	20240408	121200	160411325	4445	4445	4445	4445	0
479	20240408	121100	160411325	4445	4480	4480	4445	301
480	20240408	121000	159073345	4480	4480	4480	4480	0
481	20240408	120900	159073345	4480	4480	4480	4480	0
482	20240408	120800	159073345	4480	4480	4480	4480	0
483	20240408	120700	159073345	4480	4480	4480	4480	11
484	20240408	120600	159024065	4475	4475	4475	4475	0
485	20240408	120500	159024065	4475	4475	4475	4475	0
486	20240408	120400	159024065	4475	4475	4475	4475	0
487	20240408	120300	159024065	4475	4475	4475	4475	0
488	20240408	120200	159024065	4475	4475	4475	4475	0
489	20240408	120100	159024065	4475	4475	4475	4475	0
490	20240408	120000	159024065	4475	4475	4475	4475	0
491	20240408	115900	159024065	4475	4475	4475	4475	1
492	20240408	115800	159019590	4475	4475	4475	4475	0
493	20240408	115700	159019590	4475	4475	4475	4475	0
494	20240408	115600	159019590	4475	4475	4475	4475	0
495	20240408	115500	159019590	4475	4475	4475	4475	0
496	20240408	115400	159019590	4475	4475	4475	4475	0
497	20240408	115300	159019590	4475	4475	4475	4475	1
498	20240408	115200	159015115	4480	4480	4480	4480	0
499	20240408	115100	159015115	4480	4480	4480	4480	0
500	20240408	115000	159015115	4480	4480	4480	4480	0
501	20240408	114900	159015115	4480	4480	4480	4480	0
502	20240408	114800	159015115	4480	4480	4480	4480	0
503	20240408	114700	159015115	4480	4480	4480	4480	0
504	20240408	114600	159015115	4480	4480	4480	4480	0
505	20240408	114500	159015115	4480	4480	4480	4480	0
506	20240408	114400	159015115	4480	4480	4480	4480	0
507	20240408	114300	159015115	4480	4480	4480	4480	0
508	20240408	114200	159015115	4480	4480	4480	4480	0
509	20240408	114100	159015115	4480	4480	4480	4480	0
510	20240408	114000	159015115	4480	4480	4480	4480	10
511	20240408	113900	158970315	4480	4480	4480	4480	0
512	20240408	113800	158970315	4480	4480	4480	4480	0
513	20240408	113700	158970315	4480	4480	4480	4480	0
514	20240408	113600	158970315	4480	4480	4480	4480	0
515	20240408	113500	158970315	4480	4480	4480	4480	0
516	20240408	113400	158970315	4480	4480	4480	4480	0
517	20240408	113300	158970315	4480	4475	4480	4475	2
518	20240408	113200	158961360	4445	4445	4445	4445	1
519	20240408	113100	158956915	4480	4480	4480	4480	0
520	20240408	113000	158956915	4480	4480	4480	4480	0
521	20240408	112900	158956915	4480	4480	4480	4480	1
522	20240408	112800	158952435	4440	4470	4470	4440	818
523	20240408	112700	155315700	4485	4485	4485	4485	0
524	20240408	112600	155315700	4485	4485	4485	4485	0
525	20240408	112500	155315700	4485	4485	4485	4485	0
526	20240408	112400	155315700	4485	4485	4485	4485	1
527	20240408	112300	155311215	4480	4480	4480	4480	0
528	20240408	112200	155311215	4480	4480	4480	4480	0
529	20240408	112100	155311215	4480	4480	4480	4480	0
530	20240408	112000	155311215	4480	4480	4480	4480	350
531	20240408	111900	153743215	4480	4480	4480	4480	0
532	20240408	111800	153743215	4480	4480	4480	4480	0
533	20240408	111700	153743215	4480	4480	4480	4480	0
534	20240408	111600	153743215	4480	4480	4480	4480	11
535	20240408	111500	153693935	4480	4480	4480	4480	0
536	20240408	111400	153693935	4480	4480	4480	4480	0
537	20240408	111300	153693935	4480	4480	4480	4480	63
538	20240408	111200	153411695	4475	4475	4475	4475	1000
539	20240408	111100	148936695	4480	4480	4480	4480	0
540	20240408	111000	148936695	4480	4480	4480	4480	581
541	20240408	110900	146333815	4480	4475	4480	4475	1091
542	20240408	110800	141446590	4465	4465	4465	4465	0
543	20240408	110700	141446590	4465	4465	4465	4465	606
544	20240408	110600	138740800	4460	4460	4460	4460	0
545	20240408	110500	138740800	4460	4460	4460	4460	0
546	20240408	110400	138740800	4460	4455	4460	4455	265
547	20240408	110300	137559725	4450	4450	4450	4450	99
548	20240408	110200	137119175	4450	4450	4450	4450	0
549	20240408	110100	137119175	4450	4450	4450	4450	0
550	20240408	110000	137119175	4450	4450	4450	4450	1
551	20240408	105900	137114725	4460	4460	4460	4460	0
552	20240408	105800	137114725	4460	4460	4460	4460	0
553	20240408	105700	137114725	4460	4460	4460	4460	0
554	20240408	105600	137114725	4460	4460	4460	4460	0
555	20240408	105500	137114725	4460	4460	4460	4460	0
556	20240408	105400	137114725	4460	4460	4460	4460	1
557	20240408	105300	137110265	4435	4435	4435	4435	0
558	20240408	105200	137110265	4435	4440	4440	4435	197
559	20240408	105100	136235620	4465	4465	4465	4465	0
560	20240408	105000	136235620	4465	4465	4465	4465	0
561	20240408	104900	136235620	4465	4460	4465	4460	2
562	20240408	104800	136226695	4435	4435	4435	4435	301
563	20240408	104700	134891760	4435	4450	4450	4435	259
564	20240408	104600	133742015	4465	4465	4465	4465	0
565	20240408	104500	133742015	4465	4460	4465	4460	2
566	20240408	104400	133733090	4465	4465	4465	4465	0
567	20240408	104300	133733090	4465	4465	4465	4465	0
568	20240408	104200	133733090	4465	4465	4465	4465	0
569	20240408	104100	133733090	4465	4465	4465	4465	0
570	20240408	104000	133733090	4465	4460	4465	4460	2
571	20240408	103900	133724165	4435	4455	4455	4435	4928
572	20240408	103800	111820225	4455	4465	4465	4455	1137
573	20240408	103700	106750180	4465	4465	4465	4465	0
574	20240408	103600	106750180	4465	4470	4470	4465	200
575	20240408	103500	105857175	4470	4470	4470	4470	14
576	20240408	103400	105794595	4470	4470	4470	4470	0
577	20240408	103300	105794595	4470	4470	4470	4470	0
578	20240408	103200	105794595	4470	4470	4470	4470	2
579	20240408	103100	105785655	4475	4475	4475	4475	7
580	20240408	103000	105754330	4480	4480	4480	4480	0
581	20240408	102900	105754330	4480	4480	4480	4480	1
582	20240408	102800	105749850	4485	4485	4485	4485	0
583	20240408	102700	105749850	4485	4485	4485	4485	0
584	20240408	102600	105749850	4485	4485	4485	4485	0
585	20240408	102500	105749850	4485	4485	4485	4485	0
586	20240408	102400	105749850	4485	4485	4485	4485	0
587	20240408	102300	105749850	4485	4485	4485	4485	0
588	20240408	102200	105749850	4485	4485	4485	4485	1
589	20240408	102100	105745365	4485	4485	4485	4485	0
590	20240408	102000	105745365	4485	4485	4485	4485	0
591	20240408	101900	105745365	4485	4485	4485	4485	0
592	20240408	101800	105745365	4485	4485	4485	4485	0
593	20240408	101700	105745365	4485	4485	4485	4485	0
594	20240408	101600	105745365	4485	4485	4485	4485	0
595	20240408	101500	105745365	4485	4485	4485	4485	1
596	20240408	101400	105740880	4460	4460	4460	4460	0
597	20240408	101300	105740880	4460	4460	4460	4460	350
598	20240408	101200	104179880	4485	4485	4485	4485	1
599	20240408	101100	104175395	4465	4485	4485	4465	759
600	20240408	101000	100786180	4485	4485	4485	4485	0
601	20240408	100900	100786180	4485	4485	4485	4485	12
602	20240408	100800	100732360	4485	4485	4485	4485	5
603	20240408	100700	100709935	4485	4480	4485	4480	40
604	20240408	100600	100530600	4485	4485	4485	4485	0
605	20240408	100500	100530600	4485	4485	4485	4485	0
606	20240408	100400	100530600	4485	4485	4485	4485	6
607	20240408	100300	100503690	4485	4485	4485	4485	1
608	20240408	100200	100499205	4485	4485	4485	4485	0
609	20240408	100100	100499205	4485	4485	4485	4485	0
610	20240408	100000	100499205	4485	4485	4485	4485	1
611	20240408	095900	100494720	4485	4485	4485	4485	0
612	20240408	095800	100494720	4485	4485	4485	4485	0
613	20240408	095700	100494720	4485	4485	4485	4485	1
614	20240408	095600	100490235	4455	4485	4485	4455	11
615	20240408	095500	100441200	4450	4490	4490	4450	2001
616	20240408	095400	91524945	4465	4480	4480	4465	2000
617	20240408	095300	82585270	4480	4480	4480	4480	0
618	20240408	095200	82585270	4480	4480	4480	4480	67
619	20240408	095100	82285110	4475	4475	4475	4475	0
620	20240408	095000	82285110	4475	4475	4475	4475	0
621	20240408	094900	82285110	4475	4475	4475	4475	0
622	20240408	094800	82285110	4475	4475	4475	4475	0
623	20240408	094700	82285110	4475	4475	4475	4475	1
624	20240408	094600	82280635	4470	4480	4480	4470	1105
625	20240408	094500	77338620	4480	4480	4480	4480	0
626	20240408	094400	77338620	4480	4500	4500	4480	344
627	20240408	094300	75795875	4500	4500	4500	4500	0
628	20240408	094200	75795875	4500	4500	4500	4500	0
629	20240408	094100	75795875	4500	4500	4500	4500	600
630	20240408	094000	73095875	4510	4510	4510	4510	10
631	20240408	093900	73050775	4500	4500	4500	4500	401
632	20240408	093800	71246275	4500	4500	4500	4500	61
633	20240408	093700	70971775	4500	4500	4500	4500	0
634	20240408	093600	70971775	4500	4500	4500	4500	0
635	20240408	093500	70971775	4500	4500	4500	4500	300
636	20240408	093400	69621775	4500	4500	4500	4500	0
637	20240408	093300	69621775	4500	4500	4500	4500	0
638	20240408	093200	69621775	4500	4500	4500	4500	28
639	20240408	093100	69495775	4505	4505	4505	4505	0
640	20240408	093000	69495775	4505	4505	4505	4505	0
641	20240408	092900	69495775	4505	4520	4520	4505	4892
642	20240408	092800	47384485	4525	4525	4525	4525	0
643	20240408	092700	47384485	4525	4520	4525	4520	110
644	20240408	092600	46887235	4525	4525	4525	4525	0
645	20240408	092500	46887235	4525	4525	4525	4525	0
646	20240408	092400	46887235	4525	4525	4525	4525	1
647	20240408	092300	46882710	4520	4520	4520	4520	9
648	20240408	092200	46842030	4525	4525	4525	4525	0
649	20240408	092100	46842030	4525	4520	4525	4520	1031
650	20240408	092000	42181905	4520	4520	4520	4520	1020
651	20240408	091900	37571505	4505	4505	4505	4505	0
652	20240408	091800	37571505	4505	4505	4505	4505	0
653	20240408	091700	37571505	4505	4520	4520	4505	555
654	20240408	091600	35070405	4480	4510	4520	4480	3323
655	20240408	091500	20059755	4510	4510	4510	4510	10
656	20240408	091400	20014655	4465	4465	4465	4465	0
657	20240408	091300	20014655	4465	4465	4465	4465	0
658	20240408	091200	20014655	4465	4465	4465	4465	0
659	20240408	091100	20014655	4465	4465	4465	4465	0
660	20240408	091000	20014655	4465	4465	4465	4465	0
661	20240408	090900	20014655	4465	4470	4470	4465	50
662	20240408	090800	19791375	4465	4465	4465	4465	0
663	20240408	090700	19791375	4465	4465	4465	4465	0
664	20240408	090600	19791375	4465	4465	4470	4465	1600
665	20240408	090500	12645815	4465	4490	4490	4465	929
666	20240408	090400	8482175	4485	4485	4485	4485	206
667	20240408	090300	7558265	4485	4485	4485	4485	0
668	20240408	090200	7558265	4485	4485	4485	4485	100
669	20240408	090100	7109765	4485	4485	4485	4485	0
670	20240408	090000	7109765	4485	4520	4520	4485	1578