KissMeData/053280/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192400	200064360	4685	4685	4685	4685	1457
3	20240408	192300	200064360	4685	4685	4685	4685	0
4	20240408	192200	200064360	4685	4685	4685	4685	0
5	20240408	192100	200064360	4685	4685	4685	4685	0
6	20240408	192000	200064360	4685	4685	4685	4685	0
7	20240408	191900	200064360	4685	4685	4685	4685	0
8	20240408	191800	200064360	4685	4685	4685	4685	0
9	20240408	191700	200064360	4685	4685	4685	4685	0
10	20240408	191600	200064360	4685	4685	4685	4685	0
11	20240408	191500	200064360	4685	4685	4685	4685	0
12	20240408	191400	200064360	4685	4685	4685	4685	0
13	20240408	191300	200064360	4685	4685	4685	4685	0
14	20240408	191200	200064360	4685	4685	4685	4685	0
15	20240408	191100	200064360	4685	4685	4685	4685	0
16	20240408	191000	200064360	4685	4685	4685	4685	0
17	20240408	190900	200064360	4685	4685	4685	4685	0
18	20240408	190800	200064360	4685	4685	4685	4685	0
19	20240408	190700	200064360	4685	4685	4685	4685	0
20	20240408	190600	200064360	4685	4685	4685	4685	0
21	20240408	190500	200064360	4685	4685	4685	4685	0
22	20240408	190400	200064360	4685	4685	4685	4685	0
23	20240408	190300	200064360	4685	4685	4685	4685	0
24	20240408	190200	200064360	4685	4685	4685	4685	0
25	20240408	190100	200064360	4685	4685	4685	4685	0
26	20240408	190000	200064360	4685	4685	4685	4685	0
27	20240408	185900	200064360	4685	4685	4685	4685	0
28	20240408	185800	200064360	4685	4685	4685	4685	0
29	20240408	185700	200064360	4685	4685	4685	4685	0
30	20240408	185600	200064360	4685	4685	4685	4685	0
31	20240408	185500	200064360	4685	4685	4685	4685	0
32	20240408	185400	200064360	4685	4685	4685	4685	1457
33	20240408	185300	200064360	4685	4685	4685	4685	0
34	20240408	185200	200064360	4685	4685	4685	4685	0
35	20240408	185100	200064360	4685	4685	4685	4685	0
36	20240408	185000	200064360	4685	4685	4685	4685	0
37	20240408	184900	200064360	4685	4685	4685	4685	0
38	20240408	184800	200064360	4685	4685	4685	4685	0
39	20240408	184700	200064360	4685	4685	4685	4685	0
40	20240408	184600	200064360	4685	4685	4685	4685	0
41	20240408	184500	200064360	4685	4685	4685	4685	0
42	20240408	184400	200064360	4685	4685	4685	4685	0
43	20240408	184300	200064360	4685	4685	4685	4685	0
44	20240408	184200	200064360	4685	4685	4685	4685	0
45	20240408	184100	200064360	4685	4685	4685	4685	0
46	20240408	184000	200064360	4685	4685	4685	4685	0
47	20240408	183900	200064360	4685	4685	4685	4685	0
48	20240408	183800	200064360	4685	4685	4685	4685	0
49	20240408	183700	200064360	4685	4685	4685	4685	0
50	20240408	183600	200064360	4685	4685	4685	4685	0
51	20240408	183500	200064360	4685	4685	4685	4685	0
52	20240408	183400	200064360	4685	4685	4685	4685	0
53	20240408	183300	200064360	4685	4685	4685	4685	0
54	20240408	183200	200064360	4685	4685	4685	4685	0
55	20240408	183100	200064360	4685	4685	4685	4685	0
56	20240408	183000	200064360	4685	4685	4685	4685	0
57	20240408	182900	200064360	4685	4685	4685	4685	0
58	20240408	182800	200064360	4685	4685	4685	4685	0
59	20240408	182700	200064360	4685	4685	4685	4685	0
60	20240408	182600	200064360	4685	4685	4685	4685	0
61	20240408	182500	200064360	4685	4685	4685	4685	0
62	20240408	182400	200064360	4685	4685	4685	4685	1457
63	20240408	182300	200064360	4685	4685	4685	4685	0
64	20240408	182200	200064360	4685	4685	4685	4685	0
65	20240408	182100	200064360	4685	4685	4685	4685	0
66	20240408	182000	200064360	4685	4685	4685	4685	0
67	20240408	181900	200064360	4685	4685	4685	4685	0
68	20240408	181800	200064360	4685	4685	4685	4685	0
69	20240408	181700	200064360	4685	4685	4685	4685	0
70	20240408	181600	200064360	4685	4685	4685	4685	0
71	20240408	181500	200064360	4685	4685	4685	4685	0
72	20240408	181400	200064360	4685	4685	4685	4685	0
73	20240408	181300	200064360	4685	4685	4685	4685	0
74	20240408	181200	200064360	4685	4685	4685	4685	0
75	20240408	181100	200064360	4685	4685	4685	4685	0
76	20240408	181000	200064360	4685	4685	4685	4685	0
77	20240408	180900	200064360	4685	4685	4685	4685	0
78	20240408	180800	200064360	4685	4685	4685	4685	0
79	20240408	180700	200064360	4685	4685	4685	4685	0
80	20240408	180600	200064360	4685	4685	4685	4685	0
81	20240408	180500	200064360	4685	4685	4685	4685	0
82	20240408	180400	200064360	4685	4685	4685	4685	0
83	20240408	180300	200064360	4685	4685	4685	4685	0
84	20240408	180200	200064360	4685	4685	4685	4685	0
85	20240408	180100	200064360	4685	4685	4685	4685	0
86	20240408	180000	200064360	4685	4685	4685	4685	0
87	20240408	175900	200064360	4685	4685	4685	4685	0
88	20240408	175800	200064360	4685	4685	4685	4685	0
89	20240408	175700	200064360	4685	4685	4685	4685	0
90	20240408	175600	200064360	4685	4685	4685	4685	0
91	20240408	175500	200064360	4685	4685	4685	4685	0
92	20240408	175400	200064360	4685	4685	4685	4685	1457
93	20240408	175300	200064360	4685	4685	4685	4685	0
94	20240408	175200	200064360	4685	4685	4685	4685	0
95	20240408	175100	200064360	4685	4685	4685	4685	0
96	20240408	175000	200064360	4685	4685	4685	4685	0
97	20240408	174900	200064360	4685	4685	4685	4685	0
98	20240408	174800	200064360	4685	4685	4685	4685	0
99	20240408	174700	200064360	4685	4685	4685	4685	0
100	20240408	174600	200064360	4685	4685	4685	4685	0
101	20240408	174500	200064360	4685	4685	4685	4685	0
102	20240408	174400	200064360	4685	4685	4685	4685	0
103	20240408	174300	200064360	4685	4685	4685	4685	0
104	20240408	174200	200064360	4685	4685	4685	4685	0
105	20240408	174100	200064360	4685	4685	4685	4685	0
106	20240408	174000	200064360	4685	4685	4685	4685	0
107	20240408	173900	200064360	4685	4685	4685	4685	0
108	20240408	173800	200064360	4685	4685	4685	4685	0
109	20240408	173700	200064360	4685	4685	4685	4685	0
110	20240408	173600	200064360	4685	4685	4685	4685	0
111	20240408	173500	200064360	4685	4685	4685	4685	0
112	20240408	173400	200064360	4685	4685	4685	4685	0
113	20240408	173300	200064360	4685	4685	4685	4685	0
114	20240408	173200	200064360	4685	4685	4685	4685	0
115	20240408	173100	200064360	4685	4685	4685	4685	0
116	20240408	173000	200064360	4685	4685	4685	4685	0
117	20240408	172900	200064360	4685	4685	4685	4685	0
118	20240408	172800	200064360	4685	4685	4685	4685	0
119	20240408	172700	200064360	4685	4685	4685	4685	0
120	20240408	172600	200064360	4685	4685	4685	4685	0
121	20240408	172500	200064360	4685	4685	4685	4685	0
122	20240408	172400	200064360	4685	4685	4685	4685	1457
123	20240408	172300	200064360	4685	4685	4685	4685	0
124	20240408	172200	200064360	4685	4685	4685	4685	0
125	20240408	172100	200064360	4685	4685	4685	4685	0
126	20240408	172000	200064360	4685	4685	4685	4685	0
127	20240408	171900	200064360	4685	4685	4685	4685	0
128	20240408	171800	200064360	4685	4685	4685	4685	0
129	20240408	171700	200064360	4685	4685	4685	4685	0
130	20240408	171600	200064360	4685	4685	4685	4685	0
131	20240408	171500	200064360	4685	4685	4685	4685	0
132	20240408	171400	200064360	4685	4685	4685	4685	0
133	20240408	171300	200064360	4685	4685	4685	4685	0
134	20240408	171200	200064360	4685	4685	4685	4685	0
135	20240408	171100	200064360	4685	4685	4685	4685	0
136	20240408	171000	200064360	4685	4685	4685	4685	0
137	20240408	170900	200064360	4685	4685	4685	4685	0
138	20240408	170800	200064360	4685	4685	4685	4685	0
139	20240408	170700	200064360	4685	4685	4685	4685	0
140	20240408	170600	200064360	4685	4685	4685	4685	0
141	20240408	170500	200064360	4685	4685	4685	4685	0
142	20240408	170400	200064360	4685	4685	4685	4685	0
143	20240408	170300	200064360	4685	4685	4685	4685	0
144	20240408	170200	200064360	4685	4685	4685	4685	0
145	20240408	170100	200064360	4685	4685	4685	4685	0
146	20240408	170000	200064360	4685	4685	4685	4685	0
147	20240408	165900	200064360	4685	4685	4685	4685	0
148	20240408	165800	200064360	4685	4685	4685	4685	0
149	20240408	165700	200064360	4685	4685	4685	4685	0
150	20240408	165600	200064360	4685	4685	4685	4685	0
151	20240408	165500	200064360	4685	4685	4685	4685	0
152	20240408	165400	200064360	4685	4685	4685	4685	1457
153	20240408	165300	200064360	4685	4685	4685	4685	0
154	20240408	165200	200064360	4685	4685	4685	4685	0
155	20240408	165100	200064360	4685	4685	4685	4685	0
156	20240408	165000	200064360	4685	4685	4685	4685	0
157	20240408	164900	200064360	4685	4685	4685	4685	0
158	20240408	164800	200064360	4685	4685	4685	4685	0
159	20240408	164700	200064360	4685	4685	4685	4685	0
160	20240408	164600	200064360	4685	4685	4685	4685	0
161	20240408	164500	200064360	4685	4685	4685	4685	0
162	20240408	164400	200064360	4685	4685	4685	4685	0
163	20240408	164300	200064360	4685	4685	4685	4685	0
164	20240408	164200	200064360	4685	4685	4685	4685	0
165	20240408	164100	200064360	4685	4685	4685	4685	0
166	20240408	164000	200064360	4685	4685	4685	4685	0
167	20240408	163900	200064360	4685	4685	4685	4685	0
168	20240408	163800	200064360	4685	4685	4685	4685	0
169	20240408	163700	200064360	4685	4685	4685	4685	0
170	20240408	163600	200064360	4685	4685	4685	4685	0
171	20240408	163500	200064360	4685	4685	4685	4685	0
172	20240408	163400	200064360	4685	4685	4685	4685	0
173	20240408	163300	200064360	4685	4685	4685	4685	0
174	20240408	163200	200064360	4685	4685	4685	4685	0
175	20240408	163100	200064360	4685	4685	4685	4685	0
176	20240408	163000	200064360	4685	4685	4685	4685	0
177	20240408	162900	200064360	4685	4685	4685	4685	0
178	20240408	162800	200064360	4685	4685	4685	4685	0
179	20240408	162700	200064360	4685	4685	4685	4685	0
180	20240408	162600	200064360	4685	4685	4685	4685	0
181	20240408	162500	200064360	4685	4685	4685	4685	0
182	20240408	162400	200064360	4685	4685	4685	4685	1457
183	20240408	162300	200064360	4685	4685	4685	4685	0
184	20240408	162200	200064360	4685	4685	4685	4685	0
185	20240408	162100	200064360	4685	4685	4685	4685	0
186	20240408	162000	200064360	4685	4685	4685	4685	0
187	20240408	161900	200064360	4685	4685	4685	4685	0
188	20240408	161800	200064360	4685	4685	4685	4685	0
189	20240408	161700	200064360	4685	4685	4685	4685	0
190	20240408	161600	200064360	4685	4685	4685	4685	0
191	20240408	161500	200064360	4685	4685	4685	4685	0
192	20240408	161400	200064360	4685	4685	4685	4685	0
193	20240408	161300	200064360	4685	4685	4685	4685	0
194	20240408	161200	200064360	4685	4685	4685	4685	0
195	20240408	161100	200064360	4685	4685	4685	4685	0
196	20240408	161000	200064360	4685	4685	4685	4685	0
197	20240408	160900	200064360	4685	4685	4685	4685	0
198	20240408	160800	200064360	4685	4685	4685	4685	0
199	20240408	160700	200064360	4685	4685	4685	4685	0
200	20240408	160600	200064360	4685	4685	4685	4685	0
201	20240408	160500	200064360	4685	4685	4685	4685	0
202	20240408	160400	200064360	4685	4685	4685	4685	0
203	20240408	160300	200064360	4685	4685	4685	4685	0
204	20240408	160200	200064360	4685	4685	4685	4685	0
205	20240408	160100	200064360	4685	4685	4685	4685	0
206	20240408	160000	200064360	4685	4685	4685	4685	0
207	20240408	155900	200064360	4685	4685	4685	4685	0
208	20240408	155800	200064360	4685	4685	4685	4685	0
209	20240408	155700	200064360	4685	4685	4685	4685	0
210	20240408	155600	200064360	4685	4685	4685	4685	0
211	20240408	155500	200064360	4685	4685	4685	4685	0
212	20240408	155400	200064360	4685	4685	4685	4685	1457
213	20240408	155300	200064360	4685	4685	4685	4685	0
214	20240408	155200	200064360	4685	4685	4685	4685	0
215	20240408	155100	200064360	4685	4685	4685	4685	0
216	20240408	155000	200064360	4685	4685	4685	4685	0
217	20240408	154900	200064360	4685	4685	4685	4685	0
218	20240408	154800	200064360	4685	4685	4685	4685	0
219	20240408	154700	200064360	4685	4685	4685	4685	0
220	20240408	154600	200064360	4685	4685	4685	4685	0
221	20240408	154500	200064360	4685	4685	4685	4685	0
222	20240408	154400	200064360	4685	4685	4685	4685	0
223	20240408	154300	200064360	4685	4685	4685	4685	0
224	20240408	154200	200064360	4685	4685	4685	4685	0
225	20240408	154100	200064360	4685	4685	4685	4685	0
226	20240408	154000	200064360	4685	4685	4685	4685	0
227	20240408	153900	200064360	4685	4685	4685	4685	0
228	20240408	153800	200064360	4685	4685	4685	4685	0
229	20240408	153700	200064360	4685	4685	4685	4685	0
230	20240408	153600	200064360	4685	4685	4685	4685	0
231	20240408	153500	200064360	4685	4685	4685	4685	0
232	20240408	153400	200064360	4685	4685	4685	4685	0
233	20240408	153300	200064360	4685	4685	4685	4685	0
234	20240408	153200	200064360	4685	4685	4685	4685	0
235	20240408	153100	200064360	4685	4685	4685	4685	0
236	20240408	153000	200064360	4685	4685	4685	4685	1457
237	20240408	152900	193238315	4655	4655	4655	4655	0
238	20240408	152800	193238315	4655	4655	4655	4655	0
239	20240408	152700	193238315	4655	4655	4655	4655	0
240	20240408	152600	193238315	4655	4655	4655	4655	0
241	20240408	152500	193238315	4655	4655	4655	4655	0
242	20240408	152400	193238315	4655	4655	4655	4655	0
243	20240408	152300	193238315	4655	4655	4655	4655	0
244	20240408	152200	193238315	4655	4655	4655	4655	0
245	20240408	152100	193238315	4655	4655	4655	4655	0
246	20240408	152000	193238315	4655	4655	4655	4655	0
247	20240408	151900	193238315	4655	4650	4660	4645	433
248	20240408	151800	191223235	4650	4650	4650	4650	0
249	20240408	151700	191223235	4650	4650	4650	4650	0
250	20240408	151600	191223235	4650	4650	4650	4650	0
251	20240408	151500	191223235	4650	4650	4650	4650	0
252	20240408	151400	191223235	4650	4650	4650	4650	51
253	20240408	151300	190986085	4650	4650	4650	4650	0
254	20240408	151200	190986085	4650	4650	4650	4650	20
255	20240408	151100	190893085	4640	4640	4640	4640	10
256	20240408	151000	190846685	4640	4640	4640	4640	300
257	20240408	150900	189454685	4645	4645	4645	4645	38
258	20240408	150800	189278175	4650	4650	4650	4650	0
259	20240408	150700	189278175	4650	4650	4650	4650	0
260	20240408	150600	189278175	4650	4650	4650	4650	0
261	20240408	150500	189278175	4650	4650	4650	4650	0
262	20240408	150400	189278175	4650	4650	4650	4650	0
263	20240408	150300	189278175	4650	4650	4650	4650	0
264	20240408	150200	189278175	4650	4650	4650	4650	0
265	20240408	150100	189278175	4650	4650	4650	4650	0
266	20240408	150000	189278175	4650	4650	4650	4650	0
267	20240408	145900	189278175	4650	4650	4650	4650	0
268	20240408	145800	189278175	4650	4650	4650	4650	5
269	20240408	145700	189254925	4645	4645	4645	4645	0
270	20240408	145600	189254925	4645	4645	4645	4645	481
271	20240408	145500	187020680	4645	4645	4645	4645	0
272	20240408	145400	187020680	4645	4645	4645	4645	0
273	20240408	145300	187020680	4645	4645	4645	4645	0
274	20240408	145200	187020680	4645	4645	4645	4645	5
275	20240408	145100	186997455	4645	4645	4645	4645	2
276	20240408	145000	186988165	4645	4645	4645	4645	4
277	20240408	144900	186969585	4645	4645	4645	4645	6
278	20240408	144800	186941715	4645	4645	4645	4645	5
279	20240408	144700	186918490	4650	4650	4650	4650	0
280	20240408	144600	186918490	4650	4645	4650	4645	42
281	20240408	144500	186723395	4650	4650	4650	4650	0
282	20240408	144400	186723395	4650	4650	4650	4650	0
283	20240408	144300	186723395	4650	4650	4650	4650	0
284	20240408	144200	186723395	4650	4650	4650	4650	0
285	20240408	144100	186723395	4650	4650	4650	4650	0
286	20240408	144000	186723395	4650	4650	4650	4650	24
287	20240408	143900	186611795	4645	4645	4645	4645	0
288	20240408	143800	186611795	4645	4645	4645	4645	0
289	20240408	143700	186611795	4645	4645	4645	4645	10
290	20240408	143600	186565345	4645	4645	4645	4645	0
291	20240408	143500	186565345	4645	4650	4650	4645	272
292	20240408	143400	185301585	4655	4655	4655	4655	0
293	20240408	143300	185301585	4655	4655	4655	4655	0
294	20240408	143200	185301585	4655	4655	4655	4655	2
295	20240408	143100	185292275	4655	4655	4655	4655	0
296	20240408	143000	185292275	4655	4655	4655	4655	0
297	20240408	142900	185292275	4655	4655	4655	4655	0
298	20240408	142800	185292275	4655	4655	4655	4655	15
299	20240408	142700	185222450	4665	4665	4665	4665	0
300	20240408	142600	185222450	4665	4665	4665	4665	0
301	20240408	142500	185222450	4665	4665	4665	4665	0
302	20240408	142400	185222450	4665	4660	4665	4660	4
303	20240408	142300	185203795	4655	4655	4655	4655	0
304	20240408	142200	185203795	4655	4655	4655	4655	0
305	20240408	142100	185203795	4655	4655	4655	4655	0
306	20240408	142000	185203795	4655	4655	4655	4655	0
307	20240408	141900	185203795	4655	4660	4660	4655	43
308	20240408	141800	185003430	4660	4660	4660	4660	0
309	20240408	141700	185003430	4660	4660	4660	4660	0
310	20240408	141600	185003430	4660	4660	4660	4660	0
311	20240408	141500	185003430	4660	4665	4665	4660	80
312	20240408	141400	184630330	4665	4665	4665	4665	1
313	20240408	141300	184625665	4665	4665	4665	4665	2
314	20240408	141200	184616335	4665	4660	4665	4655	22
315	20240408	141100	184513910	4665	4650	4665	4650	434
316	20240408	141000	182495795	4670	4670	4670	4670	1
317	20240408	140900	182491125	4660	4660	4660	4660	0
318	20240408	140800	182491125	4660	4660	4660	4660	300
319	20240408	140700	181093125	4660	4655	4660	4655	500
320	20240408	140600	178764750	4650	4650	4650	4650	175
321	20240408	140500	177951000	4650	4650	4650	4650	0
322	20240408	140400	177951000	4650	4650	4650	4650	0
323	20240408	140300	177951000	4650	4650	4650	4650	445
324	20240408	140200	175881750	4645	4645	4645	4645	0
325	20240408	140100	175881750	4645	4645	4645	4645	0
326	20240408	140000	175881750	4645	4645	4645	4645	0
327	20240408	135900	175881750	4645	4645	4645	4645	0
328	20240408	135800	175881750	4645	4645	4645	4645	0
329	20240408	135700	175881750	4645	4645	4645	4645	0
330	20240408	135600	175881750	4645	4645	4645	4645	0
331	20240408	135500	175881750	4645	4645	4645	4645	0
332	20240408	135400	175881750	4645	4645	4645	4645	0
333	20240408	135300	175881750	4645	4645	4645	4645	0
334	20240408	135200	175881750	4645	4645	4645	4645	0
335	20240408	135100	175881750	4645	4645	4645	4645	0
336	20240408	135000	175881750	4645	4645	4645	4645	0
337	20240408	134900	175881750	4645	4645	4645	4645	2
338	20240408	134800	175872460	4645	4645	4645	4645	0
339	20240408	134700	175872460	4645	4645	4645	4645	0
340	20240408	134600	175872460	4645	4645	4645	4645	0
341	20240408	134500	175872460	4645	4645	4645	4645	0
342	20240408	134400	175872460	4645	4645	4645	4645	3
343	20240408	134300	175858525	4645	4645	4645	4645	2
344	20240408	134200	175849235	4645	4645	4645	4645	1
345	20240408	134100	175844590	4650	4650	4650	4650	0
346	20240408	134000	175844590	4650	4650	4650	4650	0
347	20240408	133900	175844590	4650	4650	4650	4650	0
348	20240408	133800	175844590	4650	4645	4650	4645	2
349	20240408	133700	175835295	4645	4645	4645	4645	1
350	20240408	133600	175830650	4635	4635	4635	4635	0
351	20240408	133500	175830650	4635	4635	4635	4635	0
352	20240408	133400	175830650	4635	4635	4635	4635	0
353	20240408	133300	175830650	4635	4635	4635	4635	0
354	20240408	133200	175830650	4635	4635	4635	4635	0
355	20240408	133100	175830650	4635	4635	4635	4635	0
356	20240408	133000	175830650	4635	4635	4635	4635	0
357	20240408	132900	175830650	4635	4635	4635	4635	0
358	20240408	132800	175830650	4635	4635	4635	4635	0
359	20240408	132700	175830650	4635	4635	4635	4635	0
360	20240408	132600	175830650	4635	4645	4645	4635	435
361	20240408	132500	173813520	4645	4645	4645	4645	0
362	20240408	132400	173813520	4645	4645	4645	4645	0
363	20240408	132300	173813520	4645	4645	4645	4645	0
364	20240408	132200	173813520	4645	4645	4645	4645	2
365	20240408	132100	173804230	4640	4640	4640	4640	0
366	20240408	132000	173804230	4640	4640	4640	4640	0
367	20240408	131900	173804230	4640	4640	4640	4640	0
368	20240408	131800	173804230	4640	4640	4640	4640	1
369	20240408	131700	173799590	4650	4650	4650	4650	0
370	20240408	131600	173799590	4650	4650	4650	4650	0
371	20240408	131500	173799590	4650	4650	4650	4650	0
372	20240408	131400	173799590	4650	4650	4650	4650	0
373	20240408	131300	173799590	4650	4650	4650	4650	1
374	20240408	131200	173794940	4650	4650	4650	4650	0
375	20240408	131100	173794940	4650	4650	4650	4650	61
376	20240408	131000	173511290	4650	4650	4650	4650	0
377	20240408	130900	173511290	4650	4650	4650	4650	0
378	20240408	130800	173511290	4650	4650	4650	4650	0
379	20240408	130700	173511290	4650	4650	4650	4650	0
380	20240408	130600	173511290	4650	4650	4650	4650	0
381	20240408	130500	173511290	4650	4650	4650	4650	0
382	20240408	130400	173511290	4650	4650	4650	4650	40
383	20240408	130300	173325290	4650	4650	4650	4650	0
384	20240408	130200	173325290	4650	4635	4650	4635	2
385	20240408	130100	173316005	4630	4630	4630	4630	0
386	20240408	130000	173316005	4630	4630	4630	4630	0
387	20240408	125900	173316005	4630	4630	4630	4630	0
388	20240408	125800	173316005	4630	4630	4630	4630	0
389	20240408	125700	173316005	4630	4630	4630	4630	0
390	20240408	125600	173316005	4630	4630	4630	4630	250
391	20240408	125500	172158505	4635	4635	4635	4635	0
392	20240408	125400	172158505	4635	4635	4635	4635	0
393	20240408	125300	172158505	4635	4635	4635	4635	0
394	20240408	125200	172158505	4635	4635	4635	4635	1737
395	20240408	125100	164107510	4635	4635	4635	4635	52
396	20240408	125000	163866490	4635	4635	4635	4635	101
397	20240408	124900	163398355	4635	4635	4635	4635	0
398	20240408	124800	163398355	4635	4635	4635	4635	0
399	20240408	124700	163398355	4635	4635	4635	4635	0
400	20240408	124600	163398355	4635	4635	4635	4635	15
401	20240408	124500	163328830	4635	4635	4635	4635	0
402	20240408	124400	163328830	4635	4635	4635	4635	200
403	20240408	124300	162401830	4635	4635	4635	4635	0
404	20240408	124200	162401830	4635	4635	4635	4635	0
405	20240408	124100	162401830	4635	4635	4635	4635	0
406	20240408	124000	162401830	4635	4635	4635	4635	0
407	20240408	123900	162401830	4635	4635	4635	4635	1
408	20240408	123800	162397195	4635	4635	4635	4635	0
409	20240408	123700	162397195	4635	4635	4635	4635	0
410	20240408	123600	162397195	4635	4635	4635	4635	10
411	20240408	123500	162350845	4635	4635	4635	4635	0
412	20240408	123400	162350845	4635	4635	4635	4635	0
413	20240408	123300	162350845	4635	4635	4635	4635	0
414	20240408	123200	162350845	4635	4635	4635	4635	5
415	20240408	123100	162327670	4635	4635	4635	4635	0
416	20240408	123000	162327670	4635	4635	4635	4635	0
417	20240408	122900	162327670	4635	4635	4635	4635	0
418	20240408	122800	162327670	4635	4635	4635	4635	0
419	20240408	122700	162327670	4635	4635	4635	4635	2
420	20240408	122600	162318400	4630	4635	4635	4630	106
421	20240408	122500	161827590	4635	4630	4635	4630	52
422	20240408	122400	161586820	4630	4630	4630	4630	0
423	20240408	122300	161586820	4630	4630	4630	4630	0
424	20240408	122200	161586820	4630	4630	4630	4630	0
425	20240408	122100	161586820	4630	4630	4630	4630	0
426	20240408	122000	161586820	4630	4630	4630	4630	89
427	20240408	121900	161174750	4630	4630	4630	4630	11
428	20240408	121800	161123820	4630	4630	4630	4630	10
429	20240408	121700	161077520	4630	4630	4630	4630	10
430	20240408	121600	161031220	4630	4630	4630	4630	15
431	20240408	121500	160961770	4630	4630	4630	4630	99
432	20240408	121400	160503400	4630	4630	4630	4630	10
433	20240408	121300	160457100	4630	4625	4630	4625	426
434	20240408	121200	158486820	4630	4630	4630	4630	652
435	20240408	121100	155468060	4630	4630	4630	4630	423
436	20240408	121000	153509570	4635	4635	4635	4635	0
437	20240408	120900	153509570	4635	4635	4635	4635	5
438	20240408	120800	153486395	4635	4635	4635	4635	4
439	20240408	120700	153467855	4635	4635	4635	4635	16
440	20240408	120600	153393695	4635	4635	4635	4635	20
441	20240408	120500	153300995	4630	4630	4630	4630	0
442	20240408	120400	153300995	4630	4630	4630	4630	0
443	20240408	120300	153300995	4630	4630	4630	4630	0
444	20240408	120200	153300995	4630	4630	4630	4630	0
445	20240408	120100	153300995	4630	4640	4640	4630	1670
446	20240408	120000	145562655	4645	4645	4645	4645	1
447	20240408	115900	145558010	4645	4645	4645	4645	0
448	20240408	115800	145558010	4645	4645	4645	4645	0
449	20240408	115700	145558010	4645	4645	4645	4645	0
450	20240408	115600	145558010	4645	4645	4645	4645	0
451	20240408	115500	145558010	4645	4640	4645	4640	2
452	20240408	115400	145548725	4640	4640	4640	4640	0
453	20240408	115300	145548725	4640	4640	4640	4640	0
454	20240408	115200	145548725	4640	4640	4640	4640	0
455	20240408	115100	145548725	4640	4640	4640	4640	1
456	20240408	115000	145544085	4645	4645	4645	4645	0
457	20240408	114900	145544085	4645	4645	4645	4645	0
458	20240408	114800	145544085	4645	4645	4645	4645	0
459	20240408	114700	145544085	4645	4645	4645	4645	3
460	20240408	114600	145530150	4640	4640	4640	4640	0
461	20240408	114500	145530150	4640	4645	4645	4640	351
462	20240408	114400	143900945	4645	4645	4645	4645	0
463	20240408	114300	143900945	4645	4645	4645	4645	0
464	20240408	114200	143900945	4645	4645	4645	4645	0
465	20240408	114100	143900945	4645	4645	4645	4645	0
466	20240408	114000	143900945	4645	4645	4645	4645	0
467	20240408	113900	143900945	4645	4645	4645	4645	0
468	20240408	113800	143900945	4645	4645	4645	4645	0
469	20240408	113700	143900945	4645	4645	4645	4645	20
470	20240408	113600	143808045	4645	4645	4645	4645	0
471	20240408	113500	143808045	4645	4645	4645	4645	0
472	20240408	113400	143808045	4645	4645	4645	4645	0
473	20240408	113300	143808045	4645	4645	4645	4645	0
474	20240408	113200	143808045	4645	4645	4645	4645	27
475	20240408	113100	143682630	4645	4645	4645	4645	0
476	20240408	113000	143682630	4645	4645	4645	4645	0
477	20240408	112900	143682630	4645	4645	4645	4645	0
478	20240408	112800	143682630	4645	4645	4645	4645	0
479	20240408	112700	143682630	4645	4645	4645	4645	0
480	20240408	112600	143682630	4645	4645	4645	4645	0
481	20240408	112500	143682630	4645	4645	4645	4645	25
482	20240408	112400	143566505	4645	4645	4645	4645	1
483	20240408	112300	143561860	4645	4645	4645	4645	4
484	20240408	112200	143543280	4645	4645	4645	4645	0
485	20240408	112100	143543280	4645	4645	4645	4645	1
486	20240408	112000	143538635	4645	4645	4645	4645	0
487	20240408	111900	143538635	4645	4645	4645	4645	0
488	20240408	111800	143538635	4645	4645	4645	4645	10
489	20240408	111700	143492185	4645	4645	4645	4645	2
490	20240408	111600	143482895	4645	4645	4645	4645	1
491	20240408	111500	143478250	4645	4645	4645	4645	0
492	20240408	111400	143478250	4645	4645	4645	4645	200
493	20240408	111300	142549250	4645	4645	4645	4645	1
494	20240408	111200	142544605	4645	4645	4645	4645	0
495	20240408	111100	142544605	4645	4645	4645	4645	2
496	20240408	111000	142535315	4645	4645	4645	4645	1
497	20240408	110900	142530670	4645	4645	4645	4645	0
498	20240408	110800	142530670	4645	4645	4645	4645	22
499	20240408	110700	142428480	4635	4635	4635	4635	5
500	20240408	110600	142405305	4635	4635	4635	4635	0
501	20240408	110500	142405305	4635	4635	4635	4635	379
502	20240408	110400	140648640	4640	4640	4640	4640	30
503	20240408	110300	140509440	4640	4640	4640	4640	20
504	20240408	110200	140416640	4640	4640	4640	4640	10
505	20240408	110100	140370240	4645	4645	4645	4645	10
506	20240408	110000	140323790	4645	4645	4645	4645	32
507	20240408	105900	140175150	4645	4645	4645	4645	0
508	20240408	105800	140175150	4645	4645	4645	4645	0
509	20240408	105700	140175150	4645	4645	4645	4645	0
510	20240408	105600	140175150	4645	4645	4645	4645	22
511	20240408	105500	140072960	4640	4640	4640	4640	103
512	20240408	105400	139595040	4640	4640	4640	4640	0
513	20240408	105300	139595040	4640	4640	4640	4640	0
514	20240408	105200	139595040	4640	4640	4640	4640	364
515	20240408	105100	137906080	4645	4645	4645	4645	0
516	20240408	105000	137906080	4645	4645	4645	4645	8
517	20240408	104900	137868920	4645	4645	4645	4645	0
518	20240408	104800	137868920	4645	4645	4645	4645	2
519	20240408	104700	137859630	4650	4650	4650	4650	2
520	20240408	104600	137850330	4650	4650	4650	4650	0
521	20240408	104500	137850330	4650	4650	4650	4650	0
522	20240408	104400	137850330	4650	4650	4650	4650	1
523	20240408	104300	137845680	4640	4645	4645	4640	13
524	20240408	104200	137785345	4650	4650	4650	4650	0
525	20240408	104100	137785345	4650	4650	4650	4650	0
526	20240408	104000	137785345	4650	4650	4650	4650	1
527	20240408	103900	137780695	4650	4650	4650	4650	2
528	20240408	103800	137771395	4640	4640	4640	4640	7
529	20240408	103700	137738915	4640	4640	4640	4640	0
530	20240408	103600	137738915	4640	4640	4640	4640	36
531	20240408	103500	137571875	4645	4645	4645	4645	367
532	20240408	103400	135867160	4645	4645	4645	4645	1156
533	20240408	103300	130497540	4650	4650	4650	4650	0
534	20240408	103200	130497540	4650	4650	4650	4650	10
535	20240408	103100	130451040	4650	4650	4650	4650	0
536	20240408	103000	130451040	4650	4650	4650	4650	10
537	20240408	102900	130404540	4650	4650	4650	4650	10
538	20240408	102800	130358040	4650	4650	4650	4650	420
539	20240408	102700	128405040	4650	4650	4650	4650	0
540	20240408	102600	128405040	4650	4650	4650	4650	0
541	20240408	102500	128405040	4650	4650	4650	4650	0
542	20240408	102400	128405040	4650	4650	4650	4650	5
543	20240408	102300	128381790	4650	4650	4650	4650	12
544	20240408	102200	128325990	4650	4650	4650	4650	434
545	20240408	102100	126307890	4645	4645	4645	4645	64
546	20240408	102000	126010610	4650	4650	4650	4650	0
547	20240408	101900	126010610	4650	4650	4650	4650	0
548	20240408	101800	126010610	4650	4655	4655	4650	305
549	20240408	101700	124592255	4660	4660	4660	4660	0
550	20240408	101600	124592255	4660	4660	4660	4660	0
551	20240408	101500	124592255	4660	4660	4660	4660	0
552	20240408	101400	124592255	4660	4660	4660	4660	100
553	20240408	101300	124126255	4660	4660	4660	4660	300
554	20240408	101200	122728255	4655	4655	4655	4655	0
555	20240408	101100	122728255	4655	4655	4655	4655	0
556	20240408	101000	122728255	4655	4655	4655	4655	8
557	20240408	100900	122691015	4655	4660	4660	4655	126
558	20240408	100800	122104470	4660	4665	4665	4660	102
559	20240408	100700	121629145	4665	4665	4665	4665	1
560	20240408	100600	121624480	4670	4670	4670	4670	5
561	20240408	100500	121601130	4670	4670	4670	4670	0
562	20240408	100400	121601130	4670	4670	4670	4670	2
563	20240408	100300	121591790	4670	4670	4670	4670	3
564	20240408	100200	121577780	4670	4670	4670	4670	1
565	20240408	100100	121573110	4670	4670	4670	4670	0
566	20240408	100000	121573110	4670	4670	4670	4670	45
567	20240408	095900	121362960	4670	4670	4670	4670	0
568	20240408	095800	121362960	4670	4670	4670	4670	1
569	20240408	095700	121358290	4645	4645	4645	4645	0
570	20240408	095600	121358290	4645	4650	4650	4645	208
571	20240408	095500	120391475	4645	4645	4645	4645	20
572	20240408	095400	120298575	4645	4675	4675	4645	1616
573	20240408	095300	112779125	4675	4675	4675	4675	0
574	20240408	095200	112779125	4675	4675	4675	4675	457
575	20240408	095100	110642650	4665	4665	4665	4665	1
576	20240408	095000	110637985	4670	4670	4670	4670	0
577	20240408	094900	110637985	4670	4680	4680	4670	19
578	20240408	094800	110549215	4690	4690	4690	4690	1
579	20240408	094700	110544525	4675	4675	4675	4675	0
580	20240408	094600	110544525	4675	4675	4675	4675	1057
581	20240408	094500	105603050	4675	4685	4685	4675	116
582	20240408	094400	105060675	4695	4695	4695	4695	2
583	20240408	094300	105051285	4695	4695	4695	4695	25
584	20240408	094200	104933910	4695	4695	4695	4695	22
585	20240408	094100	104830620	4695	4695	4695	4695	21
586	20240408	094000	104732025	4695	4695	4705	4695	233
587	20240408	093900	103638065	4695	4690	4695	4690	659
588	20240408	093800	100545610	4680	4680	4690	4675	643
589	20240408	093700	97534745	4680	4665	4680	4665	210
590	20240408	093600	96553080	4665	4665	4665	4665	344
591	20240408	093500	94948320	4655	4655	4655	4655	0
592	20240408	093400	94948320	4655	4655	4655	4655	0
593	20240408	093300	94948320	4655	4655	4655	4655	0
594	20240408	093200	94948320	4655	4655	4655	4655	401
595	20240408	093100	93081665	4650	4650	4650	4650	0
596	20240408	093000	93081665	4650	4650	4650	4650	10
597	20240408	092900	93035165	4650	4650	4650	4650	466
598	20240408	092800	90868265	4650	4650	4650	4650	0
599	20240408	092700	90868265	4650	4650	4650	4650	54
600	20240408	092600	90617165	4640	4640	4640	4640	1
601	20240408	092500	90612525	4650	4650	4650	4650	0
602	20240408	092400	90612525	4650	4650	4650	4650	600
603	20240408	092300	87822525	4650	4650	4650	4650	0
604	20240408	092200	87822525	4650	4650	4650	4650	0
605	20240408	092100	87822525	4650	4650	4650	4650	30
606	20240408	092000	87683025	4650	4650	4650	4635	548
607	20240408	091900	85142715	4655	4655	4655	4655	0
608	20240408	091800	85142715	4655	4655	4655	4655	0
609	20240408	091700	85142715	4655	4655	4655	4655	21
610	20240408	091600	85044960	4635	4635	4635	4635	0
611	20240408	091500	85044960	4635	4635	4635	4635	9571
612	20240408	091400	40683375	4635	4635	4635	4635	1000
613	20240408	091300	36048375	4635	4655	4655	4635	503
614	20240408	091200	33716910	4655	4655	4655	4655	2
615	20240408	091100	33707600	4635	4635	4635	4635	0
616	20240408	091000	33707600	4635	4640	4640	4635	1096
617	20240408	090900	28624855	4650	4650	4650	4650	0
618	20240408	090800	28624855	4650	4645	4650	4645	505
619	20240408	090700	26276630	4650	4630	4650	4630	267
620	20240408	090600	25040400	4630	4630	4630	4630	3028
621	20240408	090500	11020760	4625	4630	4630	4620	616
622	20240408	090400	8169260	4630	4630	4630	4630	10
623	20240408	090300	8122960	4620	4630	4630	4620	74
624	20240408	090200	7780415	4635	4640	4640	4630	103
625	20240408	090100	7302765	4645	4660	4660	4645	1122
626	20240408	090000	2079990	4660	4690	4690	4660	444