KissMeData/321370/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204000	923640480	4185	4185	4185	4185	2720
3	20240408	203900	923640480	4185	4185	4185	4185	0
4	20240408	203800	923640480	4185	4185	4185	4185	0
5	20240408	203700	923640480	4185	4185	4185	4185	0
6	20240408	203600	923640480	4185	4185	4185	4185	0
7	20240408	203500	923640480	4185	4185	4185	4185	0
8	20240408	203400	923640480	4185	4185	4185	4185	0
9	20240408	203300	923640480	4185	4185	4185	4185	0
10	20240408	203200	923640480	4185	4185	4185	4185	0
11	20240408	203100	923640480	4185	4185	4185	4185	0
12	20240408	203000	923640480	4185	4185	4185	4185	0
13	20240408	202900	923640480	4185	4185	4185	4185	0
14	20240408	202800	923640480	4185	4185	4185	4185	0
15	20240408	202700	923640480	4185	4185	4185	4185	0
16	20240408	202600	923640480	4185	4185	4185	4185	0
17	20240408	202500	923640480	4185	4185	4185	4185	0
18	20240408	202400	923640480	4185	4185	4185	4185	0
19	20240408	202300	923640480	4185	4185	4185	4185	0
20	20240408	202200	923640480	4185	4185	4185	4185	0
21	20240408	202100	923640480	4185	4185	4185	4185	0
22	20240408	202000	923640480	4185	4185	4185	4185	0
23	20240408	201900	923640480	4185	4185	4185	4185	0
24	20240408	201800	923640480	4185	4185	4185	4185	0
25	20240408	201700	923640480	4185	4185	4185	4185	0
26	20240408	201600	923640480	4185	4185	4185	4185	0
27	20240408	201500	923640480	4185	4185	4185	4185	0
28	20240408	201400	923640480	4185	4185	4185	4185	0
29	20240408	201300	923640480	4185	4185	4185	4185	0
30	20240408	201200	923640480	4185	4185	4185	4185	0
31	20240408	201100	923640480	4185	4185	4185	4185	0
32	20240408	201000	923640480	4185	4185	4185	4185	2720
33	20240408	200900	923640480	4185	4185	4185	4185	0
34	20240408	200800	923640480	4185	4185	4185	4185	0
35	20240408	200700	923640480	4185	4185	4185	4185	0
36	20240408	200600	923640480	4185	4185	4185	4185	0
37	20240408	200500	923640480	4185	4185	4185	4185	0
38	20240408	200400	923640480	4185	4185	4185	4185	0
39	20240408	200300	923640480	4185	4185	4185	4185	0
40	20240408	200200	923640480	4185	4185	4185	4185	0
41	20240408	200100	923640480	4185	4185	4185	4185	0
42	20240408	200000	923640480	4185	4185	4185	4185	0
43	20240408	195900	923640480	4185	4185	4185	4185	0
44	20240408	195800	923640480	4185	4185	4185	4185	0
45	20240408	195700	923640480	4185	4185	4185	4185	0
46	20240408	195600	923640480	4185	4185	4185	4185	0
47	20240408	195500	923640480	4185	4185	4185	4185	0
48	20240408	195400	923640480	4185	4185	4185	4185	0
49	20240408	195300	923640480	4185	4185	4185	4185	0
50	20240408	195200	923640480	4185	4185	4185	4185	0
51	20240408	195100	923640480	4185	4185	4185	4185	0
52	20240408	195000	923640480	4185	4185	4185	4185	0
53	20240408	194900	923640480	4185	4185	4185	4185	0
54	20240408	194800	923640480	4185	4185	4185	4185	0
55	20240408	194700	923640480	4185	4185	4185	4185	0
56	20240408	194600	923640480	4185	4185	4185	4185	0
57	20240408	194500	923640480	4185	4185	4185	4185	0
58	20240408	194400	923640480	4185	4185	4185	4185	0
59	20240408	194300	923640480	4185	4185	4185	4185	0
60	20240408	194200	923640480	4185	4185	4185	4185	0
61	20240408	194100	923640480	4185	4185	4185	4185	0
62	20240408	194000	923640480	4185	4185	4185	4185	2720
63	20240408	193900	923640480	4185	4185	4185	4185	0
64	20240408	193800	923640480	4185	4185	4185	4185	0
65	20240408	193700	923640480	4185	4185	4185	4185	0
66	20240408	193600	923640480	4185	4185	4185	4185	0
67	20240408	193500	923640480	4185	4185	4185	4185	0
68	20240408	193400	923640480	4185	4185	4185	4185	0
69	20240408	193300	923640480	4185	4185	4185	4185	0
70	20240408	193200	923640480	4185	4185	4185	4185	0
71	20240408	193100	923640480	4185	4185	4185	4185	0
72	20240408	193000	923640480	4185	4185	4185	4185	0
73	20240408	192900	923640480	4185	4185	4185	4185	0
74	20240408	192800	923640480	4185	4185	4185	4185	0
75	20240408	192700	923640480	4185	4185	4185	4185	0
76	20240408	192600	923640480	4185	4185	4185	4185	0
77	20240408	192500	923640480	4185	4185	4185	4185	0
78	20240408	192400	923640480	4185	4185	4185	4185	0
79	20240408	192300	923640480	4185	4185	4185	4185	0
80	20240408	192200	923640480	4185	4185	4185	4185	0
81	20240408	192100	923640480	4185	4185	4185	4185	0
82	20240408	192000	923640480	4185	4185	4185	4185	0
83	20240408	191900	923640480	4185	4185	4185	4185	0
84	20240408	191800	923640480	4185	4185	4185	4185	0
85	20240408	191700	923640480	4185	4185	4185	4185	0
86	20240408	191600	923640480	4185	4185	4185	4185	0
87	20240408	191500	923640480	4185	4185	4185	4185	0
88	20240408	191400	923640480	4185	4185	4185	4185	0
89	20240408	191300	923640480	4185	4185	4185	4185	0
90	20240408	191200	923640480	4185	4185	4185	4185	0
91	20240408	191100	923640480	4185	4185	4185	4185	0
92	20240408	191000	923640480	4185	4185	4185	4185	2720
93	20240408	190900	923640480	4185	4185	4185	4185	0
94	20240408	190800	923640480	4185	4185	4185	4185	0
95	20240408	190700	923640480	4185	4185	4185	4185	0
96	20240408	190600	923640480	4185	4185	4185	4185	0
97	20240408	190500	923640480	4185	4185	4185	4185	0
98	20240408	190400	923640480	4185	4185	4185	4185	0
99	20240408	190300	923640480	4185	4185	4185	4185	0
100	20240408	190200	923640480	4185	4185	4185	4185	0
101	20240408	190100	923640480	4185	4185	4185	4185	0
102	20240408	190000	923640480	4185	4185	4185	4185	0
103	20240408	185900	923640480	4185	4185	4185	4185	0
104	20240408	185800	923640480	4185	4185	4185	4185	0
105	20240408	185700	923640480	4185	4185	4185	4185	0
106	20240408	185600	923640480	4185	4185	4185	4185	0
107	20240408	185500	923640480	4185	4185	4185	4185	0
108	20240408	185400	923640480	4185	4185	4185	4185	0
109	20240408	185300	923640480	4185	4185	4185	4185	0
110	20240408	185200	923640480	4185	4185	4185	4185	0
111	20240408	185100	923640480	4185	4185	4185	4185	0
112	20240408	185000	923640480	4185	4185	4185	4185	0
113	20240408	184900	923640480	4185	4185	4185	4185	0
114	20240408	184800	923640480	4185	4185	4185	4185	0
115	20240408	184700	923640480	4185	4185	4185	4185	0
116	20240408	184600	923640480	4185	4185	4185	4185	0
117	20240408	184500	923640480	4185	4185	4185	4185	0
118	20240408	184400	923640480	4185	4185	4185	4185	0
119	20240408	184300	923640480	4185	4185	4185	4185	0
120	20240408	184200	923640480	4185	4185	4185	4185	0
121	20240408	184100	923640480	4185	4185	4185	4185	0
122	20240408	184000	923640480	4185	4185	4185	4185	2720
123	20240408	183900	923640480	4185	4185	4185	4185	0
124	20240408	183800	923640480	4185	4185	4185	4185	0
125	20240408	183700	923640480	4185	4185	4185	4185	0
126	20240408	183600	923640480	4185	4185	4185	4185	0
127	20240408	183500	923640480	4185	4185	4185	4185	0
128	20240408	183400	923640480	4185	4185	4185	4185	0
129	20240408	183300	923640480	4185	4185	4185	4185	0
130	20240408	183200	923640480	4185	4185	4185	4185	0
131	20240408	183100	923640480	4185	4185	4185	4185	0
132	20240408	183000	923640480	4185	4185	4185	4185	0
133	20240408	182900	923640480	4185	4185	4185	4185	0
134	20240408	182800	923640480	4185	4185	4185	4185	0
135	20240408	182700	923640480	4185	4185	4185	4185	0
136	20240408	182600	923640480	4185	4185	4185	4185	0
137	20240408	182500	923640480	4185	4185	4185	4185	0
138	20240408	182400	923640480	4185	4185	4185	4185	0
139	20240408	182300	923640480	4185	4185	4185	4185	0
140	20240408	182200	923640480	4185	4185	4185	4185	0
141	20240408	182100	923640480	4185	4185	4185	4185	0
142	20240408	182000	923640480	4185	4185	4185	4185	0
143	20240408	181900	923640480	4185	4185	4185	4185	0
144	20240408	181800	923640480	4185	4185	4185	4185	0
145	20240408	181700	923640480	4185	4185	4185	4185	0
146	20240408	181600	923640480	4185	4185	4185	4185	0
147	20240408	181500	923640480	4185	4185	4185	4185	0
148	20240408	181400	923640480	4185	4185	4185	4185	0
149	20240408	181300	923640480	4185	4185	4185	4185	0
150	20240408	181200	923640480	4185	4185	4185	4185	0
151	20240408	181100	923640480	4185	4185	4185	4185	0
152	20240408	181000	923640480	4185	4185	4185	4185	2720
153	20240408	180900	923640480	4185	4185	4185	4185	0
154	20240408	180800	923640480	4185	4185	4185	4185	0
155	20240408	180700	923640480	4185	4185	4185	4185	0
156	20240408	180600	923640480	4185	4185	4185	4185	0
157	20240408	180500	923640480	4185	4185	4185	4185	0
158	20240408	180400	923640480	4185	4185	4185	4185	0
159	20240408	180300	923640480	4185	4185	4185	4185	0
160	20240408	180200	923640480	4185	4185	4185	4185	0
161	20240408	180100	923640480	4185	4185	4185	4185	0
162	20240408	180000	923640480	4185	4185	4185	4185	0
163	20240408	175900	923640480	4185	4185	4185	4185	0
164	20240408	175800	923640480	4185	4185	4185	4185	0
165	20240408	175700	923640480	4185	4185	4185	4185	0
166	20240408	175600	923640480	4185	4185	4185	4185	0
167	20240408	175500	923640480	4185	4185	4185	4185	0
168	20240408	175400	923640480	4185	4185	4185	4185	0
169	20240408	175300	923640480	4185	4185	4185	4185	0
170	20240408	175200	923640480	4185	4185	4185	4185	0
171	20240408	175100	923640480	4185	4185	4185	4185	0
172	20240408	175000	923640480	4185	4185	4185	4185	0
173	20240408	174900	923640480	4185	4185	4185	4185	0
174	20240408	174800	923640480	4185	4185	4185	4185	0
175	20240408	174700	923640480	4185	4185	4185	4185	0
176	20240408	174600	923640480	4185	4185	4185	4185	0
177	20240408	174500	923640480	4185	4185	4185	4185	0
178	20240408	174400	923640480	4185	4185	4185	4185	0
179	20240408	174300	923640480	4185	4185	4185	4185	0
180	20240408	174200	923640480	4185	4185	4185	4185	0
181	20240408	174100	923640480	4185	4185	4185	4185	0
182	20240408	174000	923640480	4185	4185	4185	4185	2720
183	20240408	173900	923640480	4185	4185	4185	4185	0
184	20240408	173800	923640480	4185	4185	4185	4185	0
185	20240408	173700	923640480	4185	4185	4185	4185	0
186	20240408	173600	923640480	4185	4185	4185	4185	0
187	20240408	173500	923640480	4185	4185	4185	4185	0
188	20240408	173400	923640480	4185	4185	4185	4185	0
189	20240408	173300	923640480	4185	4185	4185	4185	0
190	20240408	173200	923640480	4185	4185	4185	4185	0
191	20240408	173100	923640480	4185	4185	4185	4185	0
192	20240408	173000	923640480	4185	4185	4185	4185	0
193	20240408	172900	923640480	4185	4185	4185	4185	0
194	20240408	172800	923640480	4185	4185	4185	4185	0
195	20240408	172700	923640480	4185	4185	4185	4185	0
196	20240408	172600	923640480	4185	4185	4185	4185	0
197	20240408	172500	923640480	4185	4185	4185	4185	0
198	20240408	172400	923640480	4185	4185	4185	4185	0
199	20240408	172300	923640480	4185	4185	4185	4185	0
200	20240408	172200	923640480	4185	4185	4185	4185	0
201	20240408	172100	923640480	4185	4185	4185	4185	0
202	20240408	172000	923640480	4185	4185	4185	4185	0
203	20240408	171900	923640480	4185	4185	4185	4185	0
204	20240408	171800	923640480	4185	4185	4185	4185	0
205	20240408	171700	923640480	4185	4185	4185	4185	0
206	20240408	171600	923640480	4185	4185	4185	4185	0
207	20240408	171500	923640480	4185	4185	4185	4185	0
208	20240408	171400	923640480	4185	4185	4185	4185	0
209	20240408	171300	923640480	4185	4185	4185	4185	0
210	20240408	171200	923640480	4185	4185	4185	4185	0
211	20240408	171100	923640480	4185	4185	4185	4185	0
212	20240408	171000	923640480	4185	4185	4185	4185	2720
213	20240408	170900	923640480	4185	4185	4185	4185	0
214	20240408	170800	923640480	4185	4185	4185	4185	0
215	20240408	170700	923640480	4185	4185	4185	4185	0
216	20240408	170600	923640480	4185	4185	4185	4185	0
217	20240408	170500	923640480	4185	4185	4185	4185	0
218	20240408	170400	923640480	4185	4185	4185	4185	0
219	20240408	170300	923640480	4185	4185	4185	4185	0
220	20240408	170200	923640480	4185	4185	4185	4185	0
221	20240408	170100	923640480	4185	4185	4185	4185	0
222	20240408	170000	923640480	4185	4185	4185	4185	0
223	20240408	165900	923640480	4185	4185	4185	4185	0
224	20240408	165800	923640480	4185	4185	4185	4185	0
225	20240408	165700	923640480	4185	4185	4185	4185	0
226	20240408	165600	923640480	4185	4185	4185	4185	0
227	20240408	165500	923640480	4185	4185	4185	4185	0
228	20240408	165400	923640480	4185	4185	4185	4185	0
229	20240408	165300	923640480	4185	4185	4185	4185	0
230	20240408	165200	923640480	4185	4185	4185	4185	0
231	20240408	165100	923640480	4185	4185	4185	4185	0
232	20240408	165000	923640480	4185	4185	4185	4185	0
233	20240408	164900	923640480	4185	4185	4185	4185	0
234	20240408	164800	923640480	4185	4185	4185	4185	0
235	20240408	164700	923640480	4185	4185	4185	4185	0
236	20240408	164600	923640480	4185	4185	4185	4185	0
237	20240408	164500	923640480	4185	4185	4185	4185	0
238	20240408	164400	923640480	4185	4185	4185	4185	0
239	20240408	164300	923640480	4185	4185	4185	4185	0
240	20240408	164200	923640480	4185	4185	4185	4185	0
241	20240408	164100	923640480	4185	4185	4185	4185	0
242	20240408	164000	923640480	4185	4185	4185	4185	2720
243	20240408	163900	923640480	4185	4185	4185	4185	0
244	20240408	163800	923640480	4185	4185	4185	4185	0
245	20240408	163700	923640480	4185	4185	4185	4185	0
246	20240408	163600	923640480	4185	4185	4185	4185	0
247	20240408	163500	923640480	4185	4185	4185	4185	0
248	20240408	163400	923640480	4185	4185	4185	4185	0
249	20240408	163300	923640480	4185	4185	4185	4185	0
250	20240408	163200	923640480	4185	4185	4185	4185	0
251	20240408	163100	923640480	4185	4185	4185	4185	0
252	20240408	163000	923640480	4185	4185	4185	4185	0
253	20240408	162900	923640480	4185	4185	4185	4185	0
254	20240408	162800	923640480	4185	4185	4185	4185	0
255	20240408	162700	923640480	4185	4185	4185	4185	0
256	20240408	162600	923640480	4185	4185	4185	4185	0
257	20240408	162500	923640480	4185	4185	4185	4185	0
258	20240408	162400	923640480	4185	4185	4185	4185	0
259	20240408	162300	923640480	4185	4185	4185	4185	0
260	20240408	162200	923640480	4185	4185	4185	4185	0
261	20240408	162100	923640480	4185	4185	4185	4185	0
262	20240408	162000	923640480	4185	4185	4185	4185	0
263	20240408	161900	923640480	4185	4185	4185	4185	0
264	20240408	161800	923640480	4185	4185	4185	4185	0
265	20240408	161700	923640480	4185	4185	4185	4185	0
266	20240408	161600	923640480	4185	4185	4185	4185	0
267	20240408	161500	923640480	4185	4185	4185	4185	0
268	20240408	161400	923640480	4185	4185	4185	4185	0
269	20240408	161300	923640480	4185	4185	4185	4185	0
270	20240408	161200	923640480	4185	4185	4185	4185	0
271	20240408	161100	923640480	4185	4185	4185	4185	0
272	20240408	161000	923640480	4185	4185	4185	4185	2720
273	20240408	160900	923640480	4185	4185	4185	4185	0
274	20240408	160800	923640480	4185	4185	4185	4185	0
275	20240408	160700	923640480	4185	4185	4185	4185	0
276	20240408	160600	923640480	4185	4185	4185	4185	0
277	20240408	160500	923640480	4185	4185	4185	4185	0
278	20240408	160400	923640480	4185	4185	4185	4185	0
279	20240408	160300	923640480	4185	4185	4185	4185	0
280	20240408	160200	923640480	4185	4185	4185	4185	0
281	20240408	160100	923640480	4185	4185	4185	4185	0
282	20240408	160000	923640480	4185	4185	4185	4185	0
283	20240408	155900	923640480	4185	4185	4185	4185	0
284	20240408	155800	923640480	4185	4185	4185	4185	0
285	20240408	155700	923640480	4185	4185	4185	4185	0
286	20240408	155600	923640480	4185	4185	4185	4185	0
287	20240408	155500	923640480	4185	4185	4185	4185	0
288	20240408	155400	923640480	4185	4185	4185	4185	0
289	20240408	155300	923640480	4185	4185	4185	4185	0
290	20240408	155200	923640480	4185	4185	4185	4185	0
291	20240408	155100	923640480	4185	4185	4185	4185	0
292	20240408	155000	923640480	4185	4185	4185	4185	0
293	20240408	154900	923640480	4185	4185	4185	4185	0
294	20240408	154800	923640480	4185	4185	4185	4185	0
295	20240408	154700	923640480	4185	4185	4185	4185	0
296	20240408	154600	923640480	4185	4185	4185	4185	0
297	20240408	154500	923640480	4185	4185	4185	4185	0
298	20240408	154400	923640480	4185	4185	4185	4185	0
299	20240408	154300	923640480	4185	4185	4185	4185	0
300	20240408	154200	923640480	4185	4185	4185	4185	0
301	20240408	154100	923640480	4185	4185	4185	4185	0
302	20240408	154000	923640480	4185	4185	4185	4185	2720
303	20240408	153900	923640480	4185	4185	4185	4185	0
304	20240408	153800	923640480	4185	4185	4185	4185	0
305	20240408	153700	923640480	4185	4185	4185	4185	0
306	20240408	153600	923640480	4185	4185	4185	4185	0
307	20240408	153500	923640480	4185	4185	4185	4185	0
308	20240408	153400	923640480	4185	4185	4185	4185	0
309	20240408	153300	923640480	4185	4185	4185	4185	0
310	20240408	153200	923640480	4185	4185	4185	4185	0
311	20240408	153100	923640480	4185	4185	4185	4185	0
312	20240408	153000	923640480	4185	4185	4185	4185	2720
313	20240408	152900	912257280	4180	4180	4180	4180	0
314	20240408	152800	912257280	4180	4180	4180	4180	0
315	20240408	152700	912257280	4180	4180	4180	4180	0
316	20240408	152600	912257280	4180	4180	4180	4180	0
317	20240408	152500	912257280	4180	4180	4180	4180	0
318	20240408	152400	912257280	4180	4180	4180	4180	0
319	20240408	152300	912257280	4180	4180	4180	4180	0
320	20240408	152200	912257280	4180	4180	4180	4180	0
321	20240408	152100	912257280	4180	4180	4180	4180	0
322	20240408	152000	912257280	4180	4180	4180	4180	0
323	20240408	151900	912257280	4180	4170	4180	4170	162
324	20240408	151800	911581295	4175	4175	4175	4175	131
325	20240408	151700	911034370	4175	4175	4175	4175	2
326	20240408	151600	911026020	4175	4175	4175	4175	68
327	20240408	151500	910742120	4175	4175	4175	4175	0
328	20240408	151400	910742120	4175	4175	4175	4175	0
329	20240408	151300	910742120	4175	4175	4175	4175	100
330	20240408	151200	910324620	4180	4180	4180	4180	0
331	20240408	151100	910324620	4180	4175	4180	4170	651
332	20240408	151000	907607605	4175	4175	4175	4175	0
333	20240408	150900	907607605	4175	4175	4175	4175	3
334	20240408	150800	907595080	4160	4160	4165	4160	659
335	20240408	150700	904853395	4160	4160	4160	4160	1
336	20240408	150600	904849235	4160	4165	4165	4160	211
337	20240408	150500	903971205	4165	4165	4165	4165	1
338	20240408	150400	903967040	4185	4185	4185	4185	149
339	20240408	150300	903343475	4190	4190	4190	4190	0
340	20240408	150200	903343475	4190	4190	4190	4190	0
341	20240408	150100	903343475	4190	4190	4190	4190	2
342	20240408	150000	903335095	4190	4190	4190	4190	0
343	20240408	145900	903335095	4190	4185	4190	4160	701
344	20240408	145800	900411585	4190	4165	4190	4165	1643
345	20240408	145700	893541520	4165	4165	4165	4165	0
346	20240408	145600	893541520	4165	4175	4175	4160	1157
347	20240408	145500	888722680	4180	4180	4180	4180	1703
348	20240408	145400	881604140	4185	4185	4185	4185	66
349	20240408	145300	881327930	4180	4185	4185	4180	51
350	20240408	145200	881114745	4180	4180	4180	4180	799
351	20240408	145100	877774925	4180	4170	4180	4165	229
352	20240408	145000	876820385	4170	4170	4170	4170	21
353	20240408	144900	876732815	4180	4170	4180	4170	151
354	20240408	144800	876102635	4165	4170	4170	4165	600
355	20240408	144700	873602825	4170	4170	4170	4170	200
356	20240408	144600	872768825	4185	4185	4185	4185	10
357	20240408	144500	872726975	4185	4180	4185	4180	6
358	20240408	144400	872701870	4185	4185	4185	4180	53
359	20240408	144300	872480070	4185	4185	4185	4185	0
360	20240408	144200	872480070	4185	4185	4185	4185	50
361	20240408	144100	872270820	4185	4185	4185	4185	0
362	20240408	144000	872270820	4185	4185	4185	4185	34
363	20240408	143900	872128530	4185	4160	4185	4155	154
364	20240408	143800	871487095	4155	4185	4185	4155	965
365	20240408	143700	867470915	4185	4180	4185	4180	550
366	20240408	143600	865169435	4180	4180	4180	4180	0
367	20240408	143500	865169435	4180	4180	4180	4180	0
368	20240408	143400	865169435	4180	4180	4180	4180	50
369	20240408	143300	864960435	4180	4180	4180	4180	0
370	20240408	143200	864960435	4180	4180	4180	4180	51
371	20240408	143100	864747255	4180	4180	4180	4180	0
372	20240408	143000	864747255	4180	4180	4180	4180	500
373	20240408	142900	862657255	4180	4180	4180	4180	50
374	20240408	142800	862448255	4170	4180	4180	4170	410
375	20240408	142700	860734805	4180	4180	4180	4180	89
376	20240408	142600	860362785	4175	4175	4175	4175	7
377	20240408	142500	860333560	4180	4180	4180	4180	656
378	20240408	142400	857591480	4180	4180	4180	4180	25
379	20240408	142300	857486980	4180	4180	4180	4180	1
380	20240408	142200	857482800	4175	4175	4175	4175	50
381	20240408	142100	857274050	4170	4180	4180	4170	304
382	20240408	142000	856003340	4180	4180	4180	4180	252
383	20240408	141900	854949980	4170	4180	4180	4170	501
384	20240408	141800	852859780	4180	4180	4180	4175	38
385	20240408	141700	852700965	4175	4175	4175	4175	300
386	20240408	141600	851448465	4180	4175	4180	4170	302
387	20240408	141500	850187615	4175	4175	4175	4175	15
388	20240408	141400	850124990	4175	4170	4175	4170	1030
389	20240408	141300	845827300	4170	4170	4170	4170	0
390	20240408	141200	845827300	4170	4170	4170	4170	51
391	20240408	141100	845614630	4165	4165	4165	4165	0
392	20240408	141000	845614630	4165	4160	4165	4160	110
393	20240408	140900	845157025	4160	4155	4160	4155	674
394	20240408	140800	842353980	4155	4155	4155	4155	0
395	20240408	140700	842353980	4155	4155	4155	4155	182
396	20240408	140600	841597770	4155	4155	4155	4155	0
397	20240408	140500	841597770	4155	4155	4155	4155	52
398	20240408	140400	841381710	4150	4150	4150	4150	679
399	20240408	140300	838563860	4150	4150	4150	4150	0
400	20240408	140200	838563860	4150	4150	4150	4150	250
401	20240408	140100	837526360	4150	4150	4150	4150	300
402	20240408	140000	836281360	4150	4150	4150	4150	51
403	20240408	135900	836069710	4150	4150	4150	4150	0
404	20240408	135800	836069710	4150	4150	4150	4150	251
405	20240408	135700	835028060	4135	4130	4135	4130	101
406	20240408	135600	834610925	4130	4150	4150	4130	391
407	20240408	135500	832993075	4150	4150	4150	4150	52
408	20240408	135400	832777275	4130	4130	4130	4130	1444
409	20240408	135300	826813555	4150	4150	4150	4130	1051
410	20240408	135200	822471445	4150	4150	4150	4150	210
411	20240408	135100	821599945	4150	4150	4150	4150	0
412	20240408	135000	821599945	4150	4135	4150	4130	5361
413	20240408	134900	799455875	4140	4140	4140	4140	230
414	20240408	134800	798503675	4150	4150	4150	4150	51
415	20240408	134700	798292025	4145	4145	4145	4145	0
416	20240408	134600	798292025	4145	4145	4145	4145	93
417	20240408	134500	797906540	4145	4145	4145	4145	51
418	20240408	134400	797695145	4140	4140	4140	4140	2532
419	20240408	134300	787212665	4140	4140	4140	4140	82
420	20240408	134200	786873185	4140	4140	4140	4140	5
421	20240408	134100	786852485	4140	4140	4140	4140	25
422	20240408	134000	786748985	4140	4145	4145	4140	146
423	20240408	133900	786144165	4140	4140	4140	4140	120
424	20240408	133800	785647365	4150	4150	4150	4150	551
425	20240408	133700	783360715	4150	4150	4150	4150	1505
426	20240408	133600	777114965	4140	4150	4150	4140	130
427	20240408	133500	776576265	4150	4150	4150	4150	1
428	20240408	133400	776572115	4155	4155	4155	4155	600
429	20240408	133300	774079115	4155	4150	4155	4150	53
430	20240408	133200	773859160	4140	4150	4150	4140	300
431	20240408	133100	772614600	4140	4150	4150	4140	150
432	20240408	133000	771993100	4140	4140	4140	4140	100
433	20240408	132900	771579100	4140	4140	4140	4140	0
434	20240408	132800	771579100	4140	4140	4150	4140	77
435	20240408	132700	771259810	4155	4150	4155	4150	101
436	20240408	132600	770840655	4155	4155	4155	4155	257
437	20240408	132500	769772820	4155	4145	4155	4145	2963
438	20240408	132400	757469485	4145	4145	4145	4145	3
439	20240408	132300	757457050	4150	4140	4150	4140	91
440	20240408	132200	757079800	4150	4150	4150	4150	0
441	20240408	132100	757079800	4150	4145	4150	4145	250
442	20240408	132000	756043300	4145	4130	4145	4130	842
443	20240408	131900	752562840	4145	4145	4145	4145	0
444	20240408	131800	752562840	4145	4140	4145	4140	91
445	20240408	131700	752185695	4150	4150	4150	4150	0
446	20240408	131600	752185695	4150	4145	4150	4145	70
447	20240408	131500	751895445	4150	4150	4150	4150	0
448	20240408	131400	751895445	4150	4150	4150	4150	50
449	20240408	131300	751687945	4150	4150	4150	4150	30
450	20240408	131200	751563445	4150	4150	4150	4150	0
451	20240408	131100	751563445	4150	4130	4150	4130	451
452	20240408	131000	749699795	4125	4125	4125	4125	2
453	20240408	130900	749691545	4130	4150	4150	4130	53
454	20240408	130800	749471655	4145	4145	4145	4145	1
455	20240408	130700	749467510	4150	4150	4150	4150	0
456	20240408	130600	749467510	4150	4125	4150	4120	551
457	20240408	130500	747195635	4125	4130	4130	4125	19
458	20240408	130400	747117245	4150	4150	4150	4150	50
459	20240408	130300	746909745	4150	4150	4150	4150	10
460	20240408	130200	746868245	4150	4150	4150	4150	15
461	20240408	130100	746805995	4150	4150	4150	4150	51
462	20240408	130000	746594345	4150	4150	4150	4150	4
463	20240408	125900	746577745	4150	4150	4150	4150	50
464	20240408	125800	746370245	4145	4145	4145	4145	195
465	20240408	125700	745561970	4145	4145	4145	4145	986
466	20240408	125600	741475000	4145	4140	4145	4140	251
467	20240408	125500	740434895	4130	4130	4130	4130	70
468	20240408	125400	740145795	4130	4140	4140	4130	60
469	20240408	125300	739897495	4125	4125	4125	4125	21
470	20240408	125200	739810870	4140	4140	4140	4140	10
471	20240408	125100	739769470	4140	4140	4140	4140	51
472	20240408	125000	739558330	4120	4135	4135	4120	343
473	20240408	124900	738141680	4140	4135	4140	4125	1307
474	20240408	124800	732733350	4140	4115	4140	4115	560
475	20240408	124700	730428850	4115	4115	4115	4095	391
476	20240408	124600	728826335	4110	4105	4110	4100	1780
477	20240408	124500	721524405	4110	4110	4110	4110	1
478	20240408	124400	721520295	4110	4110	4110	4110	138
479	20240408	124300	720953115	4110	4110	4110	4110	2
480	20240408	124200	720944895	4110	4110	4110	4110	402
481	20240408	124100	719292675	4115	4110	4115	4100	1531
482	20240408	124000	713013745	4115	4115	4115	4115	2
483	20240408	123900	713005515	4115	4115	4115	4115	65
484	20240408	123800	712738040	4115	4115	4115	4115	0
485	20240408	123700	712738040	4115	4115	4115	4115	60
486	20240408	123600	712491140	4120	4120	4120	4120	0
487	20240408	123500	712491140	4120	4120	4120	4120	10
488	20240408	123400	712449940	4120	4105	4120	4105	52
489	20240408	123300	712235715	4105	4130	4130	4105	34
490	20240408	123200	712095895	4140	4140	4140	4140	50
491	20240408	123100	711888895	4100	4110	4110	4100	2981
492	20240408	123000	699657425	4145	4145	4145	4145	0
493	20240408	122900	699657425	4145	4115	4145	4110	274
494	20240408	122800	698529145	4150	4130	4150	4130	31
495	20240408	122700	698400915	4130	4130	4130	4130	50
496	20240408	122600	698194415	4145	4110	4145	4105	1005
497	20240408	122500	694068565	4105	4145	4145	4105	163
498	20240408	122400	693397080	4110	4110	4110	4110	20
499	20240408	122300	693314880	4115	4115	4115	4115	20
500	20240408	122200	693232580	4150	4125	4150	4105	1055
501	20240408	122100	688893235	4155	4155	4155	4155	20
502	20240408	122000	688810135	4140	4120	4150	4110	1600
503	20240408	121900	682221365	4120	4120	4120	4120	0
504	20240408	121800	682221365	4120	4130	4130	4120	1500
505	20240408	121700	676034315	4155	4145	4155	4140	1560
506	20240408	121600	669572835	4155	4155	4155	4155	14
507	20240408	121500	669514665	4155	4155	4155	4155	60
508	20240408	121400	669265365	4140	4145	4145	4140	72
509	20240408	121300	668967075	4160	4160	4160	4160	0
510	20240408	121200	668967075	4160	4160	4160	4160	61
511	20240408	121100	668713315	4160	4160	4160	4160	0
512	20240408	121000	668713315	4160	4160	4160	4160	50
513	20240408	120900	668505315	4155	4150	4155	4150	890
514	20240408	120800	664807615	4155	4155	4155	4155	120
515	20240408	120700	664309015	4155	4155	4155	4155	51
516	20240408	120600	664097110	4155	4155	4155	4155	0
517	20240408	120500	664097110	4155	4155	4155	4155	80
518	20240408	120400	663764710	4140	4150	4150	4140	326
519	20240408	120300	662411820	4155	4155	4155	4155	0
520	20240408	120200	662411820	4155	4155	4155	4155	71
521	20240408	120100	662116815	4150	4150	4150	4150	19
522	20240408	120000	662037965	4155	4155	4155	4155	50
523	20240408	115900	661830215	4150	4150	4150	4150	0
524	20240408	115800	661830215	4150	4150	4150	4150	363
525	20240408	115700	660323765	4150	4150	4150	4150	264
526	20240408	115600	659228165	4150	4150	4150	4150	0
527	20240408	115500	659228165	4150	4150	4150	4150	392
528	20240408	115400	657601365	4130	4130	4130	4130	0
529	20240408	115300	657601365	4130	4150	4150	4130	113
530	20240408	115200	657133625	4130	4130	4130	4130	17
531	20240408	115100	657063415	4150	4150	4150	4150	350
532	20240408	115000	655610915	4150	4145	4150	4145	963
533	20240408	114900	651619025	4145	4145	4145	4145	1
534	20240408	114800	651614880	4145	4145	4145	4145	50
535	20240408	114700	651407630	4130	4130	4130	4130	2
536	20240408	114600	651399370	4145	4145	4145	4145	0
537	20240408	114500	651399370	4145	4145	4145	4145	149
538	20240408	114400	650781765	4140	4140	4140	4140	500
539	20240408	114300	648711765	4130	4125	4130	4125	11480
540	20240408	114200	601299665	4125	4120	4125	4120	5
541	20240408	114100	601279050	4120	4120	4120	4120	1
542	20240408	114000	601274930	4125	4115	4125	4115	82
543	20240408	113900	600936990	4115	4115	4115	4115	0
544	20240408	113800	600936990	4115	4120	4120	4115	196
545	20240408	113700	600130200	4120	4120	4120	4120	53
546	20240408	113600	599911840	4120	4120	4120	4120	51
547	20240408	113500	599701720	4115	4115	4115	4115	0
548	20240408	113400	599701720	4115	4115	4115	4115	884
549	20240408	113300	596064060	4115	4115	4115	4115	158
550	20240408	113200	595413890	4115	4125	4125	4115	30
551	20240408	113100	595290420	4130	4130	4130	4115	53
552	20240408	113000	595071545	4130	4130	4130	4130	0
553	20240408	112900	595071545	4130	4130	4130	4130	0
554	20240408	112800	595071545	4130	4130	4130	4130	350
555	20240408	112700	593626045	4125	4125	4125	4125	0
556	20240408	112600	593626045	4125	4130	4130	4125	73
557	20240408	112500	593324620	4110	4110	4110	4110	10
558	20240408	112400	593283520	4130	4130	4130	4130	0
559	20240408	112300	593283520	4130	4130	4130	4130	51
560	20240408	112200	593072890	4130	4130	4130	4130	0
561	20240408	112100	593072890	4130	4130	4130	4130	50
562	20240408	112000	592866390	4125	4125	4125	4125	6
563	20240408	111900	592841640	4125	4125	4125	4125	41
564	20240408	111800	592672515	4125	4125	4125	4125	51
565	20240408	111700	592462140	4125	4125	4125	4125	21
566	20240408	111600	592375515	4125	4100	4125	4100	696
567	20240408	111500	589520590	4100	4105	4105	4100	400
568	20240408	111400	587879585	4100	4105	4105	4100	149
569	20240408	111300	587268130	4125	4105	4125	4100	511
570	20240408	111200	585171730	4100	4100	4100	4100	0
571	20240408	111100	585171730	4100	4125	4125	4100	351
572	20240408	111000	583730365	4125	4125	4125	4125	10
573	20240408	110900	583689115	4130	4130	4130	4130	53
574	20240408	110800	583470225	4130	4130	4130	4130	0
575	20240408	110700	583470225	4130	4130	4130	4130	0
576	20240408	110600	583470225	4130	4130	4130	4130	50
577	20240408	110500	583263725	4135	4135	4135	4135	0
578	20240408	110400	583263725	4135	4135	4135	4135	51
579	20240408	110300	583052840	4135	4135	4135	4135	2
580	20240408	110200	583044570	4135	4135	4135	4135	0
581	20240408	110100	583044570	4135	4105	4135	4105	150
582	20240408	110000	582427320	4140	4140	4140	4130	60
583	20240408	105900	582178930	4140	4140	4140	4135	224
584	20240408	105800	581251625	4140	4100	4140	4095	3050
585	20240408	105700	568745835	4100	4105	4105	4100	200
586	20240408	105600	567925830	4100	4100	4100	4100	90
587	20240408	105500	567556830	4100	4120	4120	4100	469
588	20240408	105400	565633335	4100	4120	4120	4100	6020
589	20240408	105300	540927525	4145	4145	4145	4145	1
590	20240408	105200	540923380	4115	4115	4115	4115	0
591	20240408	105100	540923380	4115	4120	4145	4115	114
592	20240408	105000	540450905	4115	4115	4115	4115	21
593	20240408	104900	540364490	4115	4130	4130	4115	1117
594	20240408	104800	535760290	4130	4130	4130	4130	37
595	20240408	104700	535607480	4145	4145	4145	4145	1
596	20240408	104600	535603335	4130	4135	4135	4130	53
597	20240408	104500	535384310	4140	4140	4140	4140	242
598	20240408	104400	534382430	4145	4140	4145	4140	440
599	20240408	104300	532559820	4120	4120	4120	4120	50
600	20240408	104200	532353820	4140	4140	4140	4140	21
601	20240408	104100	532266880	4140	4140	4140	4140	150
602	20240408	104000	531645880	4140	4140	4140	4140	0
603	20240408	103900	531645880	4140	4140	4140	4140	951
604	20240408	103800	527708740	4120	4130	4135	4120	780
605	20240408	103700	524491580	4130	4130	4130	4130	0
606	20240408	103600	524491580	4130	4130	4130	4130	0
607	20240408	103500	524491580	4130	4130	4130	4130	100
608	20240408	103400	524078580	4130	4145	4145	4130	852
609	20240408	103300	520557555	4150	4150	4150	4135	1112
610	20240408	103200	515945835	4150	4150	4150	4150	110
611	20240408	103100	515489335	4150	4150	4150	4150	86
612	20240408	103000	515132435	4150	4150	4150	4150	10
613	20240408	102900	515090935	4150	4150	4150	4150	10
614	20240408	102800	515049435	4155	4155	4155	4155	2
615	20240408	102700	515041125	4150	4145	4150	4145	128
616	20240408	102600	514510445	4155	4160	4160	4155	65
617	20240408	102500	514240320	4155	4165	4165	4155	2
618	20240408	102400	514232000	4170	4170	4170	4160	107
619	20240408	102300	513786830	4175	4175	4175	4175	3
620	20240408	102200	513774305	4180	4180	4180	4180	0
621	20240408	102100	513774305	4180	4140	4180	4140	2509
622	20240408	102000	503344005	4155	4150	4155	4145	439
623	20240408	101900	501523185	4155	4155	4155	4155	16
624	20240408	101800	501456705	4155	4150	4155	4150	822
625	20240408	101700	498043595	4150	4150	4150	4150	2
626	20240408	101600	498035295	4155	4150	4155	4145	249
627	20240408	101500	497000985	4155	4155	4155	4150	258
628	20240408	101400	495929115	4150	4155	4155	4150	1037
629	20240408	101300	491620390	4155	4135	4155	4135	6031
630	20240408	101200	466680925	4135	4130	4135	4130	200
631	20240408	101100	465853950	4135	4135	4135	4135	141
632	20240408	101000	465270915	4135	4140	4140	4135	1055
633	20240408	100900	460906225	4140	4140	4140	4135	173
634	20240408	100800	460190410	4135	4155	4155	4135	22
635	20240408	100700	460099285	4155	4150	4155	4150	372
636	20240408	100600	458555435	4150	4150	4150	4150	132
637	20240408	100500	458007635	4150	4150	4150	4150	150
638	20240408	100400	457385135	4150	4155	4155	4150	45
639	20240408	100300	457198165	4155	4135	4155	4135	1245
640	20240408	100200	452040425	4135	4140	4140	4105	722
641	20240408	100100	449068435	4140	4140	4140	4125	231
642	20240408	100000	448115210	4140	4140	4140	4140	104
643	20240408	095900	447684650	4140	4135	4140	4135	1004
644	20240408	095800	443532470	4140	4100	4140	4100	302
645	20240408	095700	442291200	4120	4100	4120	4100	1061
646	20240408	095600	437920110	4100	4100	4105	4100	1151
647	20240408	095500	433200910	4100	4110	4110	4100	4103
648	20240408	095400	416376390	4110	4125	4125	4110	854
649	20240408	095300	412862475	4125	4125	4130	4125	132
650	20240408	095200	412317705	4130	4120	4130	4120	51
651	20240408	095100	412107575	4130	4120	4130	4115	4626
652	20240408	095000	393023585	4125	4090	4125	4090	1263
653	20240408	094900	387849995	4090	4100	4115	4090	1822
654	20240408	094800	380397825	4090	4100	4100	4090	393
655	20240408	094700	378788650	4095	4120	4125	4095	1242
656	20240408	094600	373694165	4120	4125	4130	4100	1052
657	20240408	094500	369352105	4125	4115	4130	4085	7727
658	20240408	094400	337705360	4110	4105	4115	4095	2703
659	20240408	094300	326624315	4105	4145	4145	4105	1208
660	20240408	094200	321644420	4145	4130	4145	4130	48
661	20240408	094100	321445670	4130	4125	4130	4125	259
662	20240408	094000	320376160	4125	4155	4155	4125	1378
663	20240408	093900	314680150	4155	4145	4160	4130	2231
664	20240408	093800	305425850	4145	4125	4145	4125	2252
665	20240408	093700	296101890	4125	4125	4130	4125	769
666	20240408	093600	292928145	4125	4100	4125	4095	655
667	20240408	093500	290242795	4100	4105	4125	4100	890
668	20240408	093400	286591895	4100	4095	4120	4095	1675
669	20240408	093300	279714720	4095	4100	4100	4095	52
670	20240408	093200	279501770	4100	4085	4100	4080	2580
671	20240408	093100	268968910	4080	4105	4130	4080	1935
672	20240408	093000	261047560	4100	4135	4145	4090	13667
673	20240408	092900	204976940	4150	4150	4150	4140	484
674	20240408	092800	202972415	4155	4160	4175	4150	953
675	20240408	092700	199008690	4175	4170	4175	4160	254
676	20240408	092600	197951605	4160	4175	4180	4160	1131
677	20240408	092500	193238975	4185	4185	4190	4180	25
678	20240408	092400	193134350	4170	4170	4170	4170	328
679	20240408	092300	191766590	4170	4185	4185	4130	1146
680	20240408	092200	187021710	4155	4185	4190	4150	497
681	20240408	092100	184943340	4185	4165	4190	4165	412
682	20240408	092000	183223915	4170	4160	4170	4105	10792
683	20240408	091900	138421785	4160	4155	4160	4130	1272
684	20240408	091800	133144015	4150	4165	4165	4150	1792
685	20240408	091700	125694015	4175	4160	4175	4160	105
686	20240408	091600	125255735	4155	4195	4195	4150	4496
687	20240408	091500	106515685	4205	4195	4205	4190	445
688	20240408	091400	104651070	4190	4200	4220	4190	2414
689	20240408	091300	94517510	4230	4215	4235	4200	1082
690	20240408	091200	89961775	4215	4220	4220	4215	3120
691	20240408	091100	76808240	4230	4215	4235	4215	112
692	20240408	091000	76336125	4210	4195	4210	4195	782
693	20240408	090900	73047705	4195	4205	4205	4195	3397
694	20240408	090800	58778505	4205	4240	4245	4200	2834
695	20240408	090700	46806390	4245	4250	4250	4245	3546
696	20240408	090600	31751780	4255	4275	4275	4255	126
697	20240408	090500	31214250	4270	4285	4290	4270	409
698	20240408	090400	29464215	4285	4290	4290	4285	50
699	20240408	090300	29249795	4295	4290	4295	4290	424
700	20240408	090200	27429495	4290	4290	4290	4285	490
701	20240408	090100	25328150	4290	4295	4300	4245	2036
702	20240408	090000	16615185	4245	4280	4335	4245	3357