KissMeData/159580/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200500	332233590	5480	5480	5480	5480	2589
3	20240408	200400	332233590	5480	5480	5480	5480	0
4	20240408	200300	332233590	5480	5480	5480	5480	0
5	20240408	200200	332233590	5480	5480	5480	5480	0
6	20240408	200100	332233590	5480	5480	5480	5480	0
7	20240408	200000	332233590	5480	5480	5480	5480	0
8	20240408	195900	332233590	5480	5480	5480	5480	0
9	20240408	195800	332233590	5480	5480	5480	5480	0
10	20240408	195700	332233590	5480	5480	5480	5480	0
11	20240408	195600	332233590	5480	5480	5480	5480	0
12	20240408	195500	332233590	5480	5480	5480	5480	0
13	20240408	195400	332233590	5480	5480	5480	5480	0
14	20240408	195300	332233590	5480	5480	5480	5480	0
15	20240408	195200	332233590	5480	5480	5480	5480	0
16	20240408	195100	332233590	5480	5480	5480	5480	0
17	20240408	195000	332233590	5480	5480	5480	5480	0
18	20240408	194900	332233590	5480	5480	5480	5480	0
19	20240408	194800	332233590	5480	5480	5480	5480	0
20	20240408	194700	332233590	5480	5480	5480	5480	0
21	20240408	194600	332233590	5480	5480	5480	5480	0
22	20240408	194500	332233590	5480	5480	5480	5480	0
23	20240408	194400	332233590	5480	5480	5480	5480	0
24	20240408	194300	332233590	5480	5480	5480	5480	0
25	20240408	194200	332233590	5480	5480	5480	5480	0
26	20240408	194100	332233590	5480	5480	5480	5480	0
27	20240408	194000	332233590	5480	5480	5480	5480	0
28	20240408	193900	332233590	5480	5480	5480	5480	0
29	20240408	193800	332233590	5480	5480	5480	5480	0
30	20240408	193700	332233590	5480	5480	5480	5480	0
31	20240408	193600	332233590	5480	5480	5480	5480	0
32	20240408	193500	332233590	5480	5480	5480	5480	2589
33	20240408	193400	332233590	5480	5480	5480	5480	0
34	20240408	193300	332233590	5480	5480	5480	5480	0
35	20240408	193200	332233590	5480	5480	5480	5480	0
36	20240408	193100	332233590	5480	5480	5480	5480	0
37	20240408	193000	332233590	5480	5480	5480	5480	0
38	20240408	192900	332233590	5480	5480	5480	5480	0
39	20240408	192800	332233590	5480	5480	5480	5480	0
40	20240408	192700	332233590	5480	5480	5480	5480	0
41	20240408	192600	332233590	5480	5480	5480	5480	0
42	20240408	192500	332233590	5480	5480	5480	5480	0
43	20240408	192400	332233590	5480	5480	5480	5480	0
44	20240408	192300	332233590	5480	5480	5480	5480	0
45	20240408	192200	332233590	5480	5480	5480	5480	0
46	20240408	192100	332233590	5480	5480	5480	5480	0
47	20240408	192000	332233590	5480	5480	5480	5480	0
48	20240408	191900	332233590	5480	5480	5480	5480	0
49	20240408	191800	332233590	5480	5480	5480	5480	0
50	20240408	191700	332233590	5480	5480	5480	5480	0
51	20240408	191600	332233590	5480	5480	5480	5480	0
52	20240408	191500	332233590	5480	5480	5480	5480	0
53	20240408	191400	332233590	5480	5480	5480	5480	0
54	20240408	191300	332233590	5480	5480	5480	5480	0
55	20240408	191200	332233590	5480	5480	5480	5480	0
56	20240408	191100	332233590	5480	5480	5480	5480	0
57	20240408	191000	332233590	5480	5480	5480	5480	0
58	20240408	190900	332233590	5480	5480	5480	5480	0
59	20240408	190800	332233590	5480	5480	5480	5480	0
60	20240408	190700	332233590	5480	5480	5480	5480	0
61	20240408	190600	332233590	5480	5480	5480	5480	0
62	20240408	190500	332233590	5480	5480	5480	5480	2589
63	20240408	190400	332233590	5480	5480	5480	5480	0
64	20240408	190300	332233590	5480	5480	5480	5480	0
65	20240408	190200	332233590	5480	5480	5480	5480	0
66	20240408	190100	332233590	5480	5480	5480	5480	0
67	20240408	190000	332233590	5480	5480	5480	5480	0
68	20240408	185900	332233590	5480	5480	5480	5480	0
69	20240408	185800	332233590	5480	5480	5480	5480	0
70	20240408	185700	332233590	5480	5480	5480	5480	0
71	20240408	185600	332233590	5480	5480	5480	5480	0
72	20240408	185500	332233590	5480	5480	5480	5480	0
73	20240408	185400	332233590	5480	5480	5480	5480	0
74	20240408	185300	332233590	5480	5480	5480	5480	0
75	20240408	185200	332233590	5480	5480	5480	5480	0
76	20240408	185100	332233590	5480	5480	5480	5480	0
77	20240408	185000	332233590	5480	5480	5480	5480	0
78	20240408	184900	332233590	5480	5480	5480	5480	0
79	20240408	184800	332233590	5480	5480	5480	5480	0
80	20240408	184700	332233590	5480	5480	5480	5480	0
81	20240408	184600	332233590	5480	5480	5480	5480	0
82	20240408	184500	332233590	5480	5480	5480	5480	0
83	20240408	184400	332233590	5480	5480	5480	5480	0
84	20240408	184300	332233590	5480	5480	5480	5480	0
85	20240408	184200	332233590	5480	5480	5480	5480	0
86	20240408	184100	332233590	5480	5480	5480	5480	0
87	20240408	184000	332233590	5480	5480	5480	5480	0
88	20240408	183900	332233590	5480	5480	5480	5480	0
89	20240408	183800	332233590	5480	5480	5480	5480	0
90	20240408	183700	332233590	5480	5480	5480	5480	0
91	20240408	183600	332233590	5480	5480	5480	5480	0
92	20240408	183500	332233590	5480	5480	5480	5480	2589
93	20240408	183400	332233590	5480	5480	5480	5480	0
94	20240408	183300	332233590	5480	5480	5480	5480	0
95	20240408	183200	332233590	5480	5480	5480	5480	0
96	20240408	183100	332233590	5480	5480	5480	5480	0
97	20240408	183000	332233590	5480	5480	5480	5480	0
98	20240408	182900	332233590	5480	5480	5480	5480	0
99	20240408	182800	332233590	5480	5480	5480	5480	0
100	20240408	182700	332233590	5480	5480	5480	5480	0
101	20240408	182600	332233590	5480	5480	5480	5480	0
102	20240408	182500	332233590	5480	5480	5480	5480	0
103	20240408	182400	332233590	5480	5480	5480	5480	0
104	20240408	182300	332233590	5480	5480	5480	5480	0
105	20240408	182200	332233590	5480	5480	5480	5480	0
106	20240408	182100	332233590	5480	5480	5480	5480	0
107	20240408	182000	332233590	5480	5480	5480	5480	0
108	20240408	181900	332233590	5480	5480	5480	5480	0
109	20240408	181800	332233590	5480	5480	5480	5480	0
110	20240408	181700	332233590	5480	5480	5480	5480	0
111	20240408	181600	332233590	5480	5480	5480	5480	0
112	20240408	181500	332233590	5480	5480	5480	5480	0
113	20240408	181400	332233590	5480	5480	5480	5480	0
114	20240408	181300	332233590	5480	5480	5480	5480	0
115	20240408	181200	332233590	5480	5480	5480	5480	0
116	20240408	181100	332233590	5480	5480	5480	5480	0
117	20240408	181000	332233590	5480	5480	5480	5480	0
118	20240408	180900	332233590	5480	5480	5480	5480	0
119	20240408	180800	332233590	5480	5480	5480	5480	0
120	20240408	180700	332233590	5480	5480	5480	5480	0
121	20240408	180600	332233590	5480	5480	5480	5480	0
122	20240408	180500	332233590	5480	5480	5480	5480	2589
123	20240408	180400	332233590	5480	5480	5480	5480	0
124	20240408	180300	332233590	5480	5480	5480	5480	0
125	20240408	180200	332233590	5480	5480	5480	5480	0
126	20240408	180100	332233590	5480	5480	5480	5480	0
127	20240408	180000	332233590	5480	5480	5480	5480	0
128	20240408	175900	332233590	5480	5480	5480	5480	0
129	20240408	175800	332233590	5480	5480	5480	5480	0
130	20240408	175700	332233590	5480	5480	5480	5480	0
131	20240408	175600	332233590	5480	5480	5480	5480	0
132	20240408	175500	332233590	5480	5480	5480	5480	0
133	20240408	175400	332233590	5480	5480	5480	5480	0
134	20240408	175300	332233590	5480	5480	5480	5480	0
135	20240408	175200	332233590	5480	5480	5480	5480	0
136	20240408	175100	332233590	5480	5480	5480	5480	0
137	20240408	175000	332233590	5480	5480	5480	5480	0
138	20240408	174900	332233590	5480	5480	5480	5480	0
139	20240408	174800	332233590	5480	5480	5480	5480	0
140	20240408	174700	332233590	5480	5480	5480	5480	0
141	20240408	174600	332233590	5480	5480	5480	5480	0
142	20240408	174500	332233590	5480	5480	5480	5480	0
143	20240408	174400	332233590	5480	5480	5480	5480	0
144	20240408	174300	332233590	5480	5480	5480	5480	0
145	20240408	174200	332233590	5480	5480	5480	5480	0
146	20240408	174100	332233590	5480	5480	5480	5480	0
147	20240408	174000	332233590	5480	5480	5480	5480	0
148	20240408	173900	332233590	5480	5480	5480	5480	0
149	20240408	173800	332233590	5480	5480	5480	5480	0
150	20240408	173700	332233590	5480	5480	5480	5480	0
151	20240408	173600	332233590	5480	5480	5480	5480	0
152	20240408	173500	332233590	5480	5480	5480	5480	2589
153	20240408	173400	332233590	5480	5480	5480	5480	0
154	20240408	173300	332233590	5480	5480	5480	5480	0
155	20240408	173200	332233590	5480	5480	5480	5480	0
156	20240408	173100	332233590	5480	5480	5480	5480	0
157	20240408	173000	332233590	5480	5480	5480	5480	0
158	20240408	172900	332233590	5480	5480	5480	5480	0
159	20240408	172800	332233590	5480	5480	5480	5480	0
160	20240408	172700	332233590	5480	5480	5480	5480	0
161	20240408	172600	332233590	5480	5480	5480	5480	0
162	20240408	172500	332233590	5480	5480	5480	5480	0
163	20240408	172400	332233590	5480	5480	5480	5480	0
164	20240408	172300	332233590	5480	5480	5480	5480	0
165	20240408	172200	332233590	5480	5480	5480	5480	0
166	20240408	172100	332233590	5480	5480	5480	5480	0
167	20240408	172000	332233590	5480	5480	5480	5480	0
168	20240408	171900	332233590	5480	5480	5480	5480	0
169	20240408	171800	332233590	5480	5480	5480	5480	0
170	20240408	171700	332233590	5480	5480	5480	5480	0
171	20240408	171600	332233590	5480	5480	5480	5480	0
172	20240408	171500	332233590	5480	5480	5480	5480	0
173	20240408	171400	332233590	5480	5480	5480	5480	0
174	20240408	171300	332233590	5480	5480	5480	5480	0
175	20240408	171200	332233590	5480	5480	5480	5480	0
176	20240408	171100	332233590	5480	5480	5480	5480	0
177	20240408	171000	332233590	5480	5480	5480	5480	0
178	20240408	170900	332233590	5480	5480	5480	5480	0
179	20240408	170800	332233590	5480	5480	5480	5480	0
180	20240408	170700	332233590	5480	5480	5480	5480	0
181	20240408	170600	332233590	5480	5480	5480	5480	0
182	20240408	170500	332233590	5480	5480	5480	5480	2589
183	20240408	170400	332233590	5480	5480	5480	5480	0
184	20240408	170300	332233590	5480	5480	5480	5480	0
185	20240408	170200	332233590	5480	5480	5480	5480	0
186	20240408	170100	332233590	5480	5480	5480	5480	0
187	20240408	170000	332233590	5480	5480	5480	5480	0
188	20240408	165900	332233590	5480	5480	5480	5480	0
189	20240408	165800	332233590	5480	5480	5480	5480	0
190	20240408	165700	332233590	5480	5480	5480	5480	0
191	20240408	165600	332233590	5480	5480	5480	5480	0
192	20240408	165500	332233590	5480	5480	5480	5480	0
193	20240408	165400	332233590	5480	5480	5480	5480	0
194	20240408	165300	332233590	5480	5480	5480	5480	0
195	20240408	165200	332233590	5480	5480	5480	5480	0
196	20240408	165100	332233590	5480	5480	5480	5480	0
197	20240408	165000	332233590	5480	5480	5480	5480	0
198	20240408	164900	332233590	5480	5480	5480	5480	0
199	20240408	164800	332233590	5480	5480	5480	5480	0
200	20240408	164700	332233590	5480	5480	5480	5480	0
201	20240408	164600	332233590	5480	5480	5480	5480	0
202	20240408	164500	332233590	5480	5480	5480	5480	0
203	20240408	164400	332233590	5480	5480	5480	5480	0
204	20240408	164300	332233590	5480	5480	5480	5480	0
205	20240408	164200	332233590	5480	5480	5480	5480	0
206	20240408	164100	332233590	5480	5480	5480	5480	0
207	20240408	164000	332233590	5480	5480	5480	5480	0
208	20240408	163900	332233590	5480	5480	5480	5480	0
209	20240408	163800	332233590	5480	5480	5480	5480	0
210	20240408	163700	332233590	5480	5480	5480	5480	0
211	20240408	163600	332233590	5480	5480	5480	5480	0
212	20240408	163500	332233590	5480	5480	5480	5480	2589
213	20240408	163400	332233590	5480	5480	5480	5480	0
214	20240408	163300	332233590	5480	5480	5480	5480	0
215	20240408	163200	332233590	5480	5480	5480	5480	0
216	20240408	163100	332233590	5480	5480	5480	5480	0
217	20240408	163000	332233590	5480	5480	5480	5480	0
218	20240408	162900	332233590	5480	5480	5480	5480	0
219	20240408	162800	332233590	5480	5480	5480	5480	0
220	20240408	162700	332233590	5480	5480	5480	5480	0
221	20240408	162600	332233590	5480	5480	5480	5480	0
222	20240408	162500	332233590	5480	5480	5480	5480	0
223	20240408	162400	332233590	5480	5480	5480	5480	0
224	20240408	162300	332233590	5480	5480	5480	5480	0
225	20240408	162200	332233590	5480	5480	5480	5480	0
226	20240408	162100	332233590	5480	5480	5480	5480	0
227	20240408	162000	332233590	5480	5480	5480	5480	0
228	20240408	161900	332233590	5480	5480	5480	5480	0
229	20240408	161800	332233590	5480	5480	5480	5480	0
230	20240408	161700	332233590	5480	5480	5480	5480	0
231	20240408	161600	332233590	5480	5480	5480	5480	0
232	20240408	161500	332233590	5480	5480	5480	5480	0
233	20240408	161400	332233590	5480	5480	5480	5480	0
234	20240408	161300	332233590	5480	5480	5480	5480	0
235	20240408	161200	332233590	5480	5480	5480	5480	0
236	20240408	161100	332233590	5480	5480	5480	5480	0
237	20240408	161000	332233590	5480	5480	5480	5480	0
238	20240408	160900	332233590	5480	5480	5480	5480	0
239	20240408	160800	332233590	5480	5480	5480	5480	0
240	20240408	160700	332233590	5480	5480	5480	5480	0
241	20240408	160600	332233590	5480	5480	5480	5480	0
242	20240408	160500	332233590	5480	5480	5480	5480	2589
243	20240408	160400	332233590	5480	5480	5480	5480	0
244	20240408	160300	332233590	5480	5480	5480	5480	0
245	20240408	160200	332233590	5480	5480	5480	5480	0
246	20240408	160100	332233590	5480	5480	5480	5480	0
247	20240408	160000	332233590	5480	5480	5480	5480	0
248	20240408	155900	332233590	5480	5480	5480	5480	0
249	20240408	155800	332233590	5480	5480	5480	5480	0
250	20240408	155700	332233590	5480	5480	5480	5480	0
251	20240408	155600	332233590	5480	5480	5480	5480	0
252	20240408	155500	332233590	5480	5480	5480	5480	0
253	20240408	155400	332233590	5480	5480	5480	5480	0
254	20240408	155300	332233590	5480	5480	5480	5480	0
255	20240408	155200	332233590	5480	5480	5480	5480	0
256	20240408	155100	332233590	5480	5480	5480	5480	0
257	20240408	155000	332233590	5480	5480	5480	5480	0
258	20240408	154900	332233590	5480	5480	5480	5480	0
259	20240408	154800	332233590	5480	5480	5480	5480	0
260	20240408	154700	332233590	5480	5480	5480	5480	0
261	20240408	154600	332233590	5480	5480	5480	5480	0
262	20240408	154500	332233590	5480	5480	5480	5480	0
263	20240408	154400	332233590	5480	5480	5480	5480	0
264	20240408	154300	332233590	5480	5480	5480	5480	0
265	20240408	154200	332233590	5480	5480	5480	5480	0
266	20240408	154100	332233590	5480	5480	5480	5480	0
267	20240408	154000	332233590	5480	5480	5480	5480	0
268	20240408	153900	332233590	5480	5480	5480	5480	0
269	20240408	153800	332233590	5480	5480	5480	5480	0
270	20240408	153700	332233590	5480	5480	5480	5480	0
271	20240408	153600	332233590	5480	5480	5480	5480	0
272	20240408	153500	332233590	5480	5480	5480	5480	2589
273	20240408	153400	332233590	5480	5480	5480	5480	0
274	20240408	153300	332233590	5480	5480	5480	5480	0
275	20240408	153200	332233590	5480	5480	5480	5480	0
276	20240408	153100	332233590	5480	5480	5480	5480	0
277	20240408	153000	332233590	5480	5480	5480	5480	2589
278	20240408	152900	318045870	5450	5450	5450	5450	0
279	20240408	152800	318045870	5450	5450	5450	5450	0
280	20240408	152700	318045870	5450	5450	5450	5450	0
281	20240408	152600	318045870	5450	5450	5450	5450	0
282	20240408	152500	318045870	5450	5450	5450	5450	0
283	20240408	152400	318045870	5450	5450	5450	5450	0
284	20240408	152300	318045870	5450	5450	5450	5450	0
285	20240408	152200	318045870	5450	5450	5450	5450	0
286	20240408	152100	318045870	5450	5450	5450	5450	0
287	20240408	152000	318045870	5450	5450	5450	5450	0
288	20240408	151900	318045870	5450	5460	5460	5450	63
289	20240408	151800	317702020	5460	5460	5470	5460	86
290	20240408	151700	317232160	5470	5460	5470	5460	111
291	20240408	151600	316625100	5470	5470	5470	5470	0
292	20240408	151500	316625100	5470	5470	5470	5470	10
293	20240408	151400	316570400	5460	5460	5460	5460	36
294	20240408	151300	316373840	5450	5450	5450	5450	617
295	20240408	151200	313011190	5450	5450	5460	5450	109
296	20240408	151100	312416140	5450	5450	5450	5450	379
297	20240408	151000	310350590	5460	5460	5460	5460	25
298	20240408	150900	310214090	5460	5460	5460	5460	19
299	20240408	150800	310110350	5450	5460	5460	5450	112
300	20240408	150700	309499940	5450	5460	5460	5450	57
301	20240408	150600	309189130	5450	5450	5450	5450	11
302	20240408	150500	309129180	5450	5450	5450	5450	1
303	20240408	150400	309123730	5460	5460	5460	5460	0
304	20240408	150300	309123730	5460	5460	5460	5460	1
305	20240408	150200	309118270	5440	5440	5440	5440	0
306	20240408	150100	309118270	5440	5440	5460	5440	44
307	20240408	150000	308878070	5460	5450	5460	5440	3161
308	20240408	145900	291655180	5440	5450	5450	5440	161
309	20240408	145800	290777740	5450	5450	5450	5450	12
310	20240408	145700	290712340	5460	5450	5460	5450	61
311	20240408	145600	290379880	5460	5450	5460	5450	510
312	20240408	145500	287600280	5450	5450	5450	5450	422
313	20240408	145400	285300380	5450	5450	5450	5450	580
314	20240408	145300	282139380	5450	5450	5450	5450	11
315	20240408	145200	282079430	5460	5460	5460	5460	0
316	20240408	145100	282079430	5460	5460	5460	5460	101
317	20240408	145000	281527970	5460	5460	5460	5460	11
318	20240408	144900	281467910	5460	5460	5460	5460	0
319	20240408	144800	281467910	5460	5460	5460	5460	0
320	20240408	144700	281467910	5460	5460	5460	5460	366
321	20240408	144600	279469550	5460	5460	5460	5460	0
322	20240408	144500	279469550	5460	5460	5460	5460	0
323	20240408	144400	279469550	5460	5460	5460	5460	24
324	20240408	144300	279338510	5460	5460	5460	5460	12
325	20240408	144200	279272990	5460	5460	5460	5460	56
326	20240408	144100	278967230	5460	5460	5460	5460	21
327	20240408	144000	278852570	5470	5470	5470	5470	300
328	20240408	143900	277211570	5480	5480	5480	5480	0
329	20240408	143800	277211570	5480	5480	5480	5480	1
330	20240408	143700	277206090	5460	5460	5460	5460	259
331	20240408	143600	275791950	5480	5480	5480	5480	0
332	20240408	143500	275791950	5480	5470	5480	5470	218
333	20240408	143400	274599480	5470	5460	5470	5460	400
334	20240408	143300	272413480	5480	5480	5480	5480	0
335	20240408	143200	272413480	5480	5460	5480	5460	218
336	20240408	143100	271223180	5460	5460	5460	5460	7
337	20240408	143000	271184960	5450	5450	5450	5450	0
338	20240408	142900	271184960	5450	5450	5450	5450	244
339	20240408	142800	269855160	5440	5440	5440	5440	0
340	20240408	142700	269855160	5440	5440	5440	5440	11
341	20240408	142600	269795320	5440	5440	5440	5440	0
342	20240408	142500	269795320	5440	5440	5440	5440	0
343	20240408	142400	269795320	5440	5440	5440	5440	0
344	20240408	142300	269795320	5440	5440	5440	5440	11
345	20240408	142200	269735480	5450	5450	5450	5450	197
346	20240408	142100	268661830	5480	5480	5480	5480	2
347	20240408	142000	268650870	5450	5450	5450	5450	2
348	20240408	141900	268639970	5470	5470	5470	5470	9
349	20240408	141800	268590740	5480	5480	5480	5480	0
350	20240408	141700	268590740	5480	5450	5480	5450	22
351	20240408	141600	268470810	5480	5480	5480	5480	1
352	20240408	141500	268465330	5440	5440	5440	5440	0
353	20240408	141400	268465330	5440	5470	5470	5440	468
354	20240408	141300	265905400	5480	5480	5480	5480	1
355	20240408	141200	265899920	5450	5450	5450	5450	1
356	20240408	141100	265894470	5450	5450	5480	5450	303
357	20240408	141000	264243090	5470	5470	5470	5470	0
358	20240408	140900	264243090	5470	5470	5470	5470	0
359	20240408	140800	264243090	5470	5470	5470	5470	0
360	20240408	140700	264243090	5470	5470	5470	5470	525
361	20240408	140600	261371340	5470	5470	5470	5470	0
362	20240408	140500	261371340	5470	5470	5470	5470	105
363	20240408	140400	260796990	5470	5470	5470	5470	18
364	20240408	140300	260698530	5490	5490	5490	5490	1
365	20240408	140200	260693040	5460	5470	5470	5460	600
366	20240408	140100	257412940	5490	5490	5490	5490	3
367	20240408	140000	257396470	5490	5490	5490	5490	0
368	20240408	135900	257396470	5490	5490	5490	5490	0
369	20240408	135800	257396470	5490	5490	5490	5490	1325
370	20240408	135700	250122220	5490	5490	5490	5490	144
371	20240408	135600	249331660	5490	5490	5490	5490	1
372	20240408	135500	249326170	5460	5460	5460	5460	22
373	20240408	135400	249206050	5490	5490	5490	5490	0
374	20240408	135300	249206050	5490	5490	5490	5490	0
375	20240408	135200	249206050	5490	5490	5490	5490	5
376	20240408	135100	249178600	5490	5490	5490	5490	1
377	20240408	135000	249173110	5490	5490	5490	5490	0
378	20240408	134900	249173110	5490	5490	5490	5490	0
379	20240408	134800	249173110	5490	5490	5490	5490	0
380	20240408	134700	249173110	5490	5490	5490	5490	0
381	20240408	134600	249173110	5490	5450	5490	5450	318
382	20240408	134500	247439920	5490	5480	5490	5480	2
383	20240408	134400	247428950	5450	5470	5470	5450	105
384	20240408	134300	246855690	5490	5490	5490	5490	0
385	20240408	134200	246855690	5490	5490	5490	5490	0
386	20240408	134100	246855690	5490	5490	5490	5490	0
387	20240408	134000	246855690	5490	5490	5490	5490	0
388	20240408	133900	246855690	5490	5480	5490	5480	3
389	20240408	133800	246839240	5480	5480	5480	5480	200
390	20240408	133700	245743240	5480	5480	5480	5480	2
391	20240408	133600	245732280	5470	5470	5470	5470	48
392	20240408	133500	245469720	5470	5470	5470	5470	1
393	20240408	133400	245464250	5460	5460	5460	5460	0
394	20240408	133300	245464250	5460	5460	5460	5460	20
395	20240408	133200	245355050	5470	5470	5470	5470	0
396	20240408	133100	245355050	5470	5470	5470	5470	0
397	20240408	133000	245355050	5470	5450	5470	5440	138
398	20240408	132900	244603320	5460	5450	5460	5450	263
399	20240408	132800	243167670	5450	5450	5450	5450	0
400	20240408	132700	243167670	5450	5450	5450	5450	0
401	20240408	132600	243167670	5450	5450	5450	5450	0
402	20240408	132500	243167670	5450	5450	5450	5450	494
403	20240408	132400	240475370	5460	5460	5460	5460	0
404	20240408	132300	240475370	5460	5460	5460	5460	5
405	20240408	132200	240448070	5450	5450	5450	5450	11
406	20240408	132100	240388120	5450	5450	5450	5450	1
407	20240408	132000	240382670	5460	5450	5460	5450	32
408	20240408	131900	240208250	5460	5460	5460	5460	0
409	20240408	131800	240208250	5460	5460	5460	5460	0
410	20240408	131700	240208250	5460	5460	5460	5460	9
411	20240408	131600	240159110	5460	5460	5460	5460	0
412	20240408	131500	240159110	5460	5460	5460	5460	0
413	20240408	131400	240159110	5460	5460	5460	5460	0
414	20240408	131300	240159110	5460	5460	5460	5460	11
415	20240408	131200	240099050	5470	5470	5470	5470	0
416	20240408	131100	240099050	5470	5470	5470	5470	1
417	20240408	131000	240093580	5460	5460	5460	5460	0
418	20240408	130900	240093580	5460	5460	5460	5460	3
419	20240408	130800	240077200	5460	5460	5470	5460	161
420	20240408	130700	239197140	5460	5460	5460	5460	0
421	20240408	130600	239197140	5460	5460	5460	5460	0
422	20240408	130500	239197140	5460	5460	5460	5460	161
423	20240408	130400	238318080	5460	5460	5460	5460	0
424	20240408	130300	238318080	5460	5460	5460	5460	27
425	20240408	130200	238170660	5450	5450	5450	5450	1012
426	20240408	130100	232655260	5450	5460	5460	5450	1350
427	20240408	130000	225295650	5470	5470	5470	5470	0
428	20240408	125900	225295650	5470	5460	5470	5460	2
429	20240408	125800	225284720	5460	5460	5460	5460	300
430	20240408	125700	223646720	5460	5460	5460	5460	1800
431	20240408	125600	213818720	5460	5460	5460	5460	2
432	20240408	125500	213807800	5460	5460	5460	5460	0
433	20240408	125400	213807800	5460	5460	5460	5460	11
434	20240408	125300	213747740	5470	5470	5470	5470	0
435	20240408	125200	213747740	5470	5470	5470	5470	0
436	20240408	125100	213747740	5470	5470	5470	5470	0
437	20240408	125000	213747740	5470	5470	5470	5470	0
438	20240408	124900	213747740	5470	5480	5480	5470	1761
439	20240408	124800	204108290	5480	5480	5480	5480	11
440	20240408	124700	204048010	5480	5480	5480	5480	0
441	20240408	124600	204048010	5480	5480	5480	5480	1
442	20240408	124500	204042530	5480	5480	5480	5480	0
443	20240408	124400	204042530	5480	5480	5480	5480	0
444	20240408	124300	204042530	5480	5480	5480	5480	11
445	20240408	124200	203982250	5480	5490	5490	5480	89
446	20240408	124100	203494510	5490	5490	5490	5490	0
447	20240408	124000	203494510	5490	5490	5490	5490	0
448	20240408	123900	203494510	5490	5490	5490	5490	0
449	20240408	123800	203494510	5490	5490	5490	5490	5
450	20240408	123700	203467060	5480	5480	5480	5480	1
451	20240408	123600	203461580	5480	5480	5480	5480	111
452	20240408	123500	202853300	5480	5480	5480	5480	0
453	20240408	123400	202853300	5480	5480	5480	5480	160
454	20240408	123300	201976500	5480	5480	5480	5480	0
455	20240408	123200	201976500	5480	5480	5480	5480	15
456	20240408	123100	201894300	5480	5480	5480	5480	12
457	20240408	123000	201828540	5490	5490	5490	5490	1
458	20240408	122900	201823050	5480	5480	5480	5480	0
459	20240408	122800	201823050	5480	5480	5480	5480	0
460	20240408	122700	201823050	5480	5480	5480	5480	0
461	20240408	122600	201823050	5480	5480	5480	5480	11
462	20240408	122500	201762770	5490	5490	5490	5490	0
463	20240408	122400	201762770	5490	5490	5490	5490	190
464	20240408	122300	200719670	5480	5480	5480	5480	0
465	20240408	122200	200719670	5480	5480	5480	5480	11
466	20240408	122100	200659390	5480	5480	5480	5480	40
467	20240408	122000	200440190	5480	5480	5480	5480	0
468	20240408	121900	200440190	5480	5480	5480	5480	0
469	20240408	121800	200440190	5480	5480	5480	5480	0
470	20240408	121700	200440190	5480	5480	5480	5480	11
471	20240408	121600	200379910	5480	5480	5480	5480	0
472	20240408	121500	200379910	5480	5480	5480	5480	0
473	20240408	121400	200379910	5480	5480	5480	5480	0
474	20240408	121300	200379910	5480	5480	5480	5480	11
475	20240408	121200	200319630	5490	5490	5490	5490	1
476	20240408	121100	200314140	5480	5480	5480	5480	0
477	20240408	121000	200314140	5480	5480	5480	5480	1
478	20240408	120900	200308660	5470	5470	5470	5470	0
479	20240408	120800	200308660	5470	5470	5470	5470	11
480	20240408	120700	200248490	5480	5480	5480	5480	0
481	20240408	120600	200248490	5480	5480	5480	5480	10
482	20240408	120500	200193690	5490	5490	5490	5490	1
483	20240408	120400	200188200	5490	5490	5490	5490	0
484	20240408	120300	200188200	5490	5480	5490	5480	12
485	20240408	120200	200122430	5490	5490	5490	5490	1
486	20240408	120100	200116940	5480	5480	5480	5480	0
487	20240408	120000	200116940	5480	5480	5480	5480	0
488	20240408	115900	200116940	5480	5480	5480	5480	2
489	20240408	115800	200105980	5470	5470	5470	5470	0
490	20240408	115700	200105980	5470	5470	5470	5470	11
491	20240408	115600	200045810	5470	5470	5470	5470	0
492	20240408	115500	200045810	5470	5470	5470	5470	1
493	20240408	115400	200040340	5470	5470	5470	5470	0
494	20240408	115300	200040340	5470	5470	5470	5470	0
495	20240408	115200	200040340	5470	5470	5470	5470	0
496	20240408	115100	200040340	5470	5470	5470	5470	26
497	20240408	115000	199898120	5470	5470	5470	5470	0
498	20240408	114900	199898120	5470	5470	5470	5470	0
499	20240408	114800	199898120	5470	5470	5470	5470	509
500	20240408	114700	197113890	5460	5460	5460	5460	21
501	20240408	114600	196999230	5490	5490	5490	5490	0
502	20240408	114500	196999230	5490	5490	5490	5490	0
503	20240408	114400	196999230	5490	5490	5490	5490	0
504	20240408	114300	196999230	5490	5490	5490	5490	0
505	20240408	114200	196999230	5490	5480	5490	5460	771
506	20240408	114100	192781420	5490	5480	5490	5480	13
507	20240408	114000	192710080	5490	5490	5490	5490	0
508	20240408	113900	192710080	5490	5490	5490	5490	1
509	20240408	113800	192704590	5470	5470	5470	5470	0
510	20240408	113700	192704590	5470	5470	5470	5470	51
511	20240408	113600	192425620	5470	5470	5470	5470	10
512	20240408	113500	192370920	5490	5470	5490	5470	2189
513	20240408	113400	180397070	5470	5480	5480	5470	479
514	20240408	113300	177774930	5480	5480	5480	5480	742
515	20240408	113200	173708770	5490	5490	5490	5490	0
516	20240408	113100	173708770	5490	5490	5490	5490	0
517	20240408	113000	173708770	5490	5490	5490	5490	10
518	20240408	112900	173653870	5490	5490	5490	5490	9
519	20240408	112800	173604460	5490	5490	5490	5490	0
520	20240408	112700	173604460	5490	5490	5490	5490	1
521	20240408	112600	173598970	5480	5480	5480	5480	11
522	20240408	112500	173538690	5490	5490	5490	5490	3
523	20240408	112400	173522220	5490	5490	5490	5490	7
524	20240408	112300	173483790	5500	5500	5500	5500	0
525	20240408	112200	173483790	5500	5500	5500	5500	0
526	20240408	112100	173483790	5500	5500	5500	5500	2
527	20240408	112000	173472790	5490	5490	5490	5490	259
528	20240408	111900	172050880	5500	5500	5500	5500	0
529	20240408	111800	172050880	5500	5490	5500	5490	106
530	20240408	111700	171468930	5490	5490	5490	5490	0
531	20240408	111600	171468930	5490	5490	5490	5490	1
532	20240408	111500	171463440	5490	5490	5490	5490	7
533	20240408	111400	171425010	5480	5480	5480	5480	0
534	20240408	111300	171425010	5480	5480	5480	5480	11
535	20240408	111200	171364730	5490	5490	5490	5490	2
536	20240408	111100	171353750	5490	5490	5490	5490	0
537	20240408	111000	171353750	5490	5490	5490	5490	0
538	20240408	110900	171353750	5490	5490	5490	5490	0
539	20240408	110800	171353750	5490	5490	5490	5490	2
540	20240408	110700	171342770	5480	5480	5480	5480	11
541	20240408	110600	171282490	5500	5490	5500	5490	2
542	20240408	110500	171271500	5480	5480	5480	5480	231
543	20240408	110400	170005620	5480	5490	5490	5480	52
544	20240408	110300	169720250	5490	5490	5490	5490	0
545	20240408	110200	169720250	5490	5500	5500	5490	24
546	20240408	110100	169588460	5490	5490	5490	5490	0
547	20240408	110000	169588460	5490	5490	5490	5490	0
548	20240408	105900	169588460	5490	5490	5490	5490	50
549	20240408	105800	169313960	5490	5490	5490	5490	0
550	20240408	105700	169313960	5490	5490	5490	5490	0
551	20240408	105600	169313960	5490	5490	5490	5490	931
552	20240408	105500	164202770	5480	5480	5480	5480	792
553	20240408	105400	159862610	5480	5480	5480	5480	0
554	20240408	105300	159862610	5480	5480	5480	5480	0
555	20240408	105200	159862610	5480	5480	5480	5480	154
556	20240408	105100	159018690	5480	5490	5490	5480	51
557	20240408	105000	158739200	5470	5470	5470	5470	0
558	20240408	104900	158739200	5470	5480	5480	5470	12
559	20240408	104800	158673550	5480	5480	5480	5480	1
560	20240408	104700	158668070	5470	5530	5530	5470	3394
561	20240408	104600	140065120	5500	5500	5500	5500	396
562	20240408	104500	137887120	5530	5530	5530	5500	23
563	20240408	104400	137760560	5500	5500	5500	5500	46
564	20240408	104300	137507560	5530	5530	5530	5500	762
565	20240408	104200	133316260	5530	5490	5530	5490	6
566	20240408	104100	133283230	5470	5470	5470	5470	0
567	20240408	104000	133283230	5470	5470	5470	5470	0
568	20240408	103900	133283230	5470	5470	5470	5470	0
569	20240408	103800	133283230	5470	5480	5490	5470	14
570	20240408	103700	133206610	5470	5470	5470	5470	0
571	20240408	103600	133206610	5470	5470	5470	5470	0
572	20240408	103500	133206610	5470	5470	5470	5470	11
573	20240408	103400	133146440	5490	5490	5490	5490	9
574	20240408	103300	133097030	5470	5470	5470	5470	0
575	20240408	103200	133097030	5470	5470	5470	5470	11
576	20240408	103100	133036860	5490	5490	5490	5490	0
577	20240408	103000	133036860	5490	5490	5490	5490	0
578	20240408	102900	133036860	5490	5490	5490	5490	112
579	20240408	102800	132421980	5470	5470	5470	5470	0
580	20240408	102700	132421980	5470	5470	5470	5470	11
581	20240408	102600	132361810	5480	5480	5480	5480	0
582	20240408	102500	132361810	5480	5480	5480	5480	165
583	20240408	102400	131457610	5490	5490	5490	5490	351
584	20240408	102300	129530620	5500	5510	5510	5500	1036
585	20240408	102200	123832070	5540	5540	5540	5540	0
586	20240408	102100	123832070	5540	5510	5540	5510	27
587	20240408	102000	123683240	5510	5510	5510	5510	355
588	20240408	101900	121727190	5540	5530	5540	5500	237
589	20240408	101800	120416530	5530	5520	5530	5520	25
590	20240408	101700	120278320	5520	5520	5520	5520	0
591	20240408	101600	120278320	5520	5520	5520	5520	204
592	20240408	101500	119152240	5520	5520	5520	5520	0
593	20240408	101400	119152240	5520	5520	5520	5520	0
594	20240408	101300	119152240	5520	5510	5520	5500	1582
595	20240408	101200	110423080	5510	5510	5510	5510	5
596	20240408	101100	110395530	5500	5500	5500	5500	20
597	20240408	101000	110285530	5510	5510	5510	5510	0
598	20240408	100900	110285530	5510	5510	5510	5510	2
599	20240408	100800	110274510	5510	5510	5510	5490	93
600	20240408	100700	109763680	5510	5500	5520	5500	39
601	20240408	100600	109548840	5480	5500	5500	5480	625
602	20240408	100500	106111600	5500	5500	5500	5500	205
603	20240408	100400	104984100	5520	5490	5520	5490	194
604	20240408	100300	103917790	5490	5480	5490	5480	83
605	20240408	100200	103462850	5490	5480	5490	5480	65
606	20240408	100100	103106640	5470	5470	5470	5470	345
607	20240408	100000	101219490	5470	5470	5470	5470	0
608	20240408	095900	101219490	5470	5470	5470	5470	0
609	20240408	095800	101219490	5470	5470	5470	5470	16
610	20240408	095700	101131970	5470	5460	5470	5460	24
611	20240408	095600	101000900	5460	5450	5460	5450	19
612	20240408	095500	100897190	5450	5450	5450	5450	0
613	20240408	095400	100897190	5450	5450	5450	5450	26
614	20240408	095300	100755490	5460	5450	5460	5450	20
615	20240408	095200	100646390	5460	5460	5460	5460	6
616	20240408	095100	100613630	5440	5450	5450	5440	50
617	20240408	095000	100341270	5460	5460	5460	5450	15
618	20240408	094900	100259380	5450	5460	5460	5450	105
619	20240408	094800	99687080	5460	5460	5460	5460	1
620	20240408	094700	99681620	5450	5450	5450	5450	0
621	20240408	094600	99681620	5450	5450	5450	5450	0
622	20240408	094500	99681620	5450	5450	5450	5450	31
623	20240408	094400	99512670	5450	5450	5450	5450	0
624	20240408	094300	99512670	5450	5440	5450	5440	8
625	20240408	094200	99469080	5450	5450	5450	5450	0
626	20240408	094100	99469080	5450	5450	5450	5450	1
627	20240408	094000	99463630	5450	5450	5450	5450	1
628	20240408	093900	99458180	5450	5450	5450	5450	0
629	20240408	093800	99458180	5450	5450	5450	5450	0
630	20240408	093700	99458180	5450	5450	5450	5450	1
631	20240408	093600	99452730	5450	5450	5450	5450	203
632	20240408	093500	98346380	5450	5450	5450	5450	0
633	20240408	093400	98346380	5450	5450	5450	5450	100
634	20240408	093300	97801380	5470	5470	5470	5470	0
635	20240408	093200	97801380	5470	5470	5470	5470	20
636	20240408	093100	97691980	5470	5470	5470	5470	55
637	20240408	093000	97391130	5470	5470	5470	5470	0
638	20240408	092900	97391130	5470	5470	5470	5470	30
639	20240408	092800	97227030	5430	5460	5460	5430	786
640	20240408	092700	92950500	5430	5450	5460	5430	531
641	20240408	092600	90058860	5460	5460	5460	5460	96
642	20240408	092500	89534700	5450	5450	5450	5450	1
643	20240408	092400	89529250	5470	5470	5470	5470	1
644	20240408	092300	89523780	5450	5460	5460	5450	17
645	20240408	092200	89431100	5440	5450	5460	5440	1044
646	20240408	092100	83741380	5450	5440	5450	5440	61
647	20240408	092000	83409230	5450	5440	5450	5430	572
648	20240408	091900	80302170	5430	5440	5440	5430	1207
649	20240408	091800	73738160	5440	5440	5440	5440	1
650	20240408	091700	73732720	5440	5440	5440	5440	10
651	20240408	091600	73678320	5440	5450	5450	5440	2133
652	20240408	091500	62063600	5450	5450	5450	5450	2
653	20240408	091400	62052700	5450	5450	5480	5450	383
654	20240408	091300	59965320	5460	5460	5480	5460	371
655	20240408	091200	57939640	5470	5460	5470	5460	2206
656	20240408	091100	45872830	5470	5450	5470	5450	152
657	20240408	091000	45044390	5460	5460	5460	5460	46
658	20240408	090900	44793230	5480	5480	5480	5480	0
659	20240408	090800	44793230	5480	5460	5480	5460	173
660	20240408	090700	43846650	5450	5460	5460	5450	2058
661	20240408	090600	32610190	5470	5480	5480	5470	1364
662	20240408	090500	25148370	5490	5480	5490	5470	749
663	20240408	090400	21051200	5480	5510	5510	5480	356
664	20240408	090300	19090630	5480	5480	5480	5470	315
665	20240408	090200	17364440	5500	5500	5500	5470	1600
666	20240408	090100	8569300	5510	5530	5530	5510	1135
667	20240408	090000	2298300	5540	5540	5540	5540	375