KissMeData/448740/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	210000	63340610	9800	9800	9800	9800	3
3	20240408	205900	63340610	9800	9800	9800	9800	0
4	20240408	205800	63340610	9800	9800	9800	9800	0
5	20240408	205700	63340610	9800	9800	9800	9800	0
6	20240408	205600	63340610	9800	9800	9800	9800	0
7	20240408	205500	63340610	9800	9800	9800	9800	0
8	20240408	205400	63340610	9800	9800	9800	9800	0
9	20240408	205300	63340610	9800	9800	9800	9800	0
10	20240408	205200	63340610	9800	9800	9800	9800	0
11	20240408	205100	63340610	9800	9800	9800	9800	0
12	20240408	205000	63340610	9800	9800	9800	9800	0
13	20240408	204900	63340610	9800	9800	9800	9800	0
14	20240408	204800	63340610	9800	9800	9800	9800	0
15	20240408	204700	63340610	9800	9800	9800	9800	0
16	20240408	204600	63340610	9800	9800	9800	9800	0
17	20240408	204500	63340610	9800	9800	9800	9800	0
18	20240408	204400	63340610	9800	9800	9800	9800	0
19	20240408	204300	63340610	9800	9800	9800	9800	0
20	20240408	204200	63340610	9800	9800	9800	9800	0
21	20240408	204100	63340610	9800	9800	9800	9800	0
22	20240408	204000	63340610	9800	9800	9800	9800	0
23	20240408	203900	63340610	9800	9800	9800	9800	0
24	20240408	203800	63340610	9800	9800	9800	9800	0
25	20240408	203700	63340610	9800	9800	9800	9800	0
26	20240408	203600	63340610	9800	9800	9800	9800	0
27	20240408	203500	63340610	9800	9800	9800	9800	0
28	20240408	203400	63340610	9800	9800	9800	9800	0
29	20240408	203300	63340610	9800	9800	9800	9800	0
30	20240408	203200	63340610	9800	9800	9800	9800	0
31	20240408	203100	63340610	9800	9800	9800	9800	0
32	20240408	203000	63340610	9800	9800	9800	9800	3
33	20240408	202900	63340610	9800	9800	9800	9800	0
34	20240408	202800	63340610	9800	9800	9800	9800	0
35	20240408	202700	63340610	9800	9800	9800	9800	0
36	20240408	202600	63340610	9800	9800	9800	9800	0
37	20240408	202500	63340610	9800	9800	9800	9800	0
38	20240408	202400	63340610	9800	9800	9800	9800	0
39	20240408	202300	63340610	9800	9800	9800	9800	0
40	20240408	202200	63340610	9800	9800	9800	9800	0
41	20240408	202100	63340610	9800	9800	9800	9800	0
42	20240408	202000	63340610	9800	9800	9800	9800	0
43	20240408	201900	63340610	9800	9800	9800	9800	0
44	20240408	201800	63340610	9800	9800	9800	9800	0
45	20240408	201700	63340610	9800	9800	9800	9800	0
46	20240408	201600	63340610	9800	9800	9800	9800	0
47	20240408	201500	63340610	9800	9800	9800	9800	0
48	20240408	201400	63340610	9800	9800	9800	9800	0
49	20240408	201300	63340610	9800	9800	9800	9800	0
50	20240408	201200	63340610	9800	9800	9800	9800	0
51	20240408	201100	63340610	9800	9800	9800	9800	0
52	20240408	201000	63340610	9800	9800	9800	9800	0
53	20240408	200900	63340610	9800	9800	9800	9800	0
54	20240408	200800	63340610	9800	9800	9800	9800	0
55	20240408	200700	63340610	9800	9800	9800	9800	0
56	20240408	200600	63340610	9800	9800	9800	9800	0
57	20240408	200500	63340610	9800	9800	9800	9800	0
58	20240408	200400	63340610	9800	9800	9800	9800	0
59	20240408	200300	63340610	9800	9800	9800	9800	0
60	20240408	200200	63340610	9800	9800	9800	9800	0
61	20240408	200100	63340610	9800	9800	9800	9800	0
62	20240408	200000	63340610	9800	9800	9800	9800	3
63	20240408	195900	63340610	9800	9800	9800	9800	0
64	20240408	195800	63340610	9800	9800	9800	9800	0
65	20240408	195700	63340610	9800	9800	9800	9800	0
66	20240408	195600	63340610	9800	9800	9800	9800	0
67	20240408	195500	63340610	9800	9800	9800	9800	0
68	20240408	195400	63340610	9800	9800	9800	9800	0
69	20240408	195300	63340610	9800	9800	9800	9800	0
70	20240408	195200	63340610	9800	9800	9800	9800	0
71	20240408	195100	63340610	9800	9800	9800	9800	0
72	20240408	195000	63340610	9800	9800	9800	9800	0
73	20240408	194900	63340610	9800	9800	9800	9800	0
74	20240408	194800	63340610	9800	9800	9800	9800	0
75	20240408	194700	63340610	9800	9800	9800	9800	0
76	20240408	194600	63340610	9800	9800	9800	9800	0
77	20240408	194500	63340610	9800	9800	9800	9800	0
78	20240408	194400	63340610	9800	9800	9800	9800	0
79	20240408	194300	63340610	9800	9800	9800	9800	0
80	20240408	194200	63340610	9800	9800	9800	9800	0
81	20240408	194100	63340610	9800	9800	9800	9800	0
82	20240408	194000	63340610	9800	9800	9800	9800	0
83	20240408	193900	63340610	9800	9800	9800	9800	0
84	20240408	193800	63340610	9800	9800	9800	9800	0
85	20240408	193700	63340610	9800	9800	9800	9800	0
86	20240408	193600	63340610	9800	9800	9800	9800	0
87	20240408	193500	63340610	9800	9800	9800	9800	0
88	20240408	193400	63340610	9800	9800	9800	9800	0
89	20240408	193300	63340610	9800	9800	9800	9800	0
90	20240408	193200	63340610	9800	9800	9800	9800	0
91	20240408	193100	63340610	9800	9800	9800	9800	0
92	20240408	193000	63340610	9800	9800	9800	9800	3
93	20240408	192900	63340610	9800	9800	9800	9800	0
94	20240408	192800	63340610	9800	9800	9800	9800	0
95	20240408	192700	63340610	9800	9800	9800	9800	0
96	20240408	192600	63340610	9800	9800	9800	9800	0
97	20240408	192500	63340610	9800	9800	9800	9800	0
98	20240408	192400	63340610	9800	9800	9800	9800	0
99	20240408	192300	63340610	9800	9800	9800	9800	0
100	20240408	192200	63340610	9800	9800	9800	9800	0
101	20240408	192100	63340610	9800	9800	9800	9800	0
102	20240408	192000	63340610	9800	9800	9800	9800	0
103	20240408	191900	63340610	9800	9800	9800	9800	0
104	20240408	191800	63340610	9800	9800	9800	9800	0
105	20240408	191700	63340610	9800	9800	9800	9800	0
106	20240408	191600	63340610	9800	9800	9800	9800	0
107	20240408	191500	63340610	9800	9800	9800	9800	0
108	20240408	191400	63340610	9800	9800	9800	9800	0
109	20240408	191300	63340610	9800	9800	9800	9800	0
110	20240408	191200	63340610	9800	9800	9800	9800	0
111	20240408	191100	63340610	9800	9800	9800	9800	0
112	20240408	191000	63340610	9800	9800	9800	9800	0
113	20240408	190900	63340610	9800	9800	9800	9800	0
114	20240408	190800	63340610	9800	9800	9800	9800	0
115	20240408	190700	63340610	9800	9800	9800	9800	0
116	20240408	190600	63340610	9800	9800	9800	9800	0
117	20240408	190500	63340610	9800	9800	9800	9800	0
118	20240408	190400	63340610	9800	9800	9800	9800	0
119	20240408	190300	63340610	9800	9800	9800	9800	0
120	20240408	190200	63340610	9800	9800	9800	9800	0
121	20240408	190100	63340610	9800	9800	9800	9800	0
122	20240408	190000	63340610	9800	9800	9800	9800	3
123	20240408	185900	63340610	9800	9800	9800	9800	0
124	20240408	185800	63340610	9800	9800	9800	9800	0
125	20240408	185700	63340610	9800	9800	9800	9800	0
126	20240408	185600	63340610	9800	9800	9800	9800	0
127	20240408	185500	63340610	9800	9800	9800	9800	0
128	20240408	185400	63340610	9800	9800	9800	9800	0
129	20240408	185300	63340610	9800	9800	9800	9800	0
130	20240408	185200	63340610	9800	9800	9800	9800	0
131	20240408	185100	63340610	9800	9800	9800	9800	0
132	20240408	185000	63340610	9800	9800	9800	9800	0
133	20240408	184900	63340610	9800	9800	9800	9800	0
134	20240408	184800	63340610	9800	9800	9800	9800	0
135	20240408	184700	63340610	9800	9800	9800	9800	0
136	20240408	184600	63340610	9800	9800	9800	9800	0
137	20240408	184500	63340610	9800	9800	9800	9800	0
138	20240408	184400	63340610	9800	9800	9800	9800	0
139	20240408	184300	63340610	9800	9800	9800	9800	0
140	20240408	184200	63340610	9800	9800	9800	9800	0
141	20240408	184100	63340610	9800	9800	9800	9800	0
142	20240408	184000	63340610	9800	9800	9800	9800	0
143	20240408	183900	63340610	9800	9800	9800	9800	0
144	20240408	183800	63340610	9800	9800	9800	9800	0
145	20240408	183700	63340610	9800	9800	9800	9800	0
146	20240408	183600	63340610	9800	9800	9800	9800	0
147	20240408	183500	63340610	9800	9800	9800	9800	0
148	20240408	183400	63340610	9800	9800	9800	9800	0
149	20240408	183300	63340610	9800	9800	9800	9800	0
150	20240408	183200	63340610	9800	9800	9800	9800	0
151	20240408	183100	63340610	9800	9800	9800	9800	0
152	20240408	183000	63340610	9800	9800	9800	9800	3
153	20240408	182900	63340610	9800	9800	9800	9800	0
154	20240408	182800	63340610	9800	9800	9800	9800	0
155	20240408	182700	63340610	9800	9800	9800	9800	0
156	20240408	182600	63340610	9800	9800	9800	9800	0
157	20240408	182500	63340610	9800	9800	9800	9800	0
158	20240408	182400	63340610	9800	9800	9800	9800	0
159	20240408	182300	63340610	9800	9800	9800	9800	0
160	20240408	182200	63340610	9800	9800	9800	9800	0
161	20240408	182100	63340610	9800	9800	9800	9800	0
162	20240408	182000	63340610	9800	9800	9800	9800	0
163	20240408	181900	63340610	9800	9800	9800	9800	0
164	20240408	181800	63340610	9800	9800	9800	9800	0
165	20240408	181700	63340610	9800	9800	9800	9800	0
166	20240408	181600	63340610	9800	9800	9800	9800	0
167	20240408	181500	63340610	9800	9800	9800	9800	0
168	20240408	181400	63340610	9800	9800	9800	9800	0
169	20240408	181300	63340610	9800	9800	9800	9800	0
170	20240408	181200	63340610	9800	9800	9800	9800	0
171	20240408	181100	63340610	9800	9800	9800	9800	0
172	20240408	181000	63340610	9800	9800	9800	9800	0
173	20240408	180900	63340610	9800	9800	9800	9800	0
174	20240408	180800	63340610	9800	9800	9800	9800	0
175	20240408	180700	63340610	9800	9800	9800	9800	0
176	20240408	180600	63340610	9800	9800	9800	9800	0
177	20240408	180500	63340610	9800	9800	9800	9800	0
178	20240408	180400	63340610	9800	9800	9800	9800	0
179	20240408	180300	63340610	9800	9800	9800	9800	0
180	20240408	180200	63340610	9800	9800	9800	9800	0
181	20240408	180100	63340610	9800	9800	9800	9800	0
182	20240408	180000	63340610	9800	9800	9800	9800	3
183	20240408	175900	63340610	9800	9800	9800	9800	0
184	20240408	175800	63340610	9800	9800	9800	9800	0
185	20240408	175700	63340610	9800	9800	9800	9800	0
186	20240408	175600	63340610	9800	9800	9800	9800	0
187	20240408	175500	63340610	9800	9800	9800	9800	0
188	20240408	175400	63340610	9800	9800	9800	9800	0
189	20240408	175300	63340610	9800	9800	9800	9800	0
190	20240408	175200	63340610	9800	9800	9800	9800	0
191	20240408	175100	63340610	9800	9800	9800	9800	0
192	20240408	175000	63340610	9800	9800	9800	9800	0
193	20240408	174900	63340610	9800	9800	9800	9800	0
194	20240408	174800	63340610	9800	9800	9800	9800	0
195	20240408	174700	63340610	9800	9800	9800	9800	0
196	20240408	174600	63340610	9800	9800	9800	9800	0
197	20240408	174500	63340610	9800	9800	9800	9800	0
198	20240408	174400	63340610	9800	9800	9800	9800	0
199	20240408	174300	63340610	9800	9800	9800	9800	0
200	20240408	174200	63340610	9800	9800	9800	9800	0
201	20240408	174100	63340610	9800	9800	9800	9800	0
202	20240408	174000	63340610	9800	9800	9800	9800	0
203	20240408	173900	63340610	9800	9800	9800	9800	0
204	20240408	173800	63340610	9800	9800	9800	9800	0
205	20240408	173700	63340610	9800	9800	9800	9800	0
206	20240408	173600	63340610	9800	9800	9800	9800	0
207	20240408	173500	63340610	9800	9800	9800	9800	0
208	20240408	173400	63340610	9800	9800	9800	9800	0
209	20240408	173300	63340610	9800	9800	9800	9800	0
210	20240408	173200	63340610	9800	9800	9800	9800	0
211	20240408	173100	63340610	9800	9800	9800	9800	0
212	20240408	173000	63340610	9800	9800	9800	9800	3
213	20240408	172900	63340610	9800	9800	9800	9800	0
214	20240408	172800	63340610	9800	9800	9800	9800	0
215	20240408	172700	63340610	9800	9800	9800	9800	0
216	20240408	172600	63340610	9800	9800	9800	9800	0
217	20240408	172500	63340610	9800	9800	9800	9800	0
218	20240408	172400	63340610	9800	9800	9800	9800	0
219	20240408	172300	63340610	9800	9800	9800	9800	0
220	20240408	172200	63340610	9800	9800	9800	9800	0
221	20240408	172100	63340610	9800	9800	9800	9800	0
222	20240408	172000	63340610	9800	9800	9800	9800	0
223	20240408	171900	63340610	9800	9800	9800	9800	0
224	20240408	171800	63340610	9800	9800	9800	9800	0
225	20240408	171700	63340610	9800	9800	9800	9800	0
226	20240408	171600	63340610	9800	9800	9800	9800	0
227	20240408	171500	63340610	9800	9800	9800	9800	0
228	20240408	171400	63340610	9800	9800	9800	9800	0
229	20240408	171300	63340610	9800	9800	9800	9800	0
230	20240408	171200	63340610	9800	9800	9800	9800	0
231	20240408	171100	63340610	9800	9800	9800	9800	0
232	20240408	171000	63340610	9800	9800	9800	9800	0
233	20240408	170900	63340610	9800	9800	9800	9800	0
234	20240408	170800	63340610	9800	9800	9800	9800	0
235	20240408	170700	63340610	9800	9800	9800	9800	0
236	20240408	170600	63340610	9800	9800	9800	9800	0
237	20240408	170500	63340610	9800	9800	9800	9800	0
238	20240408	170400	63340610	9800	9800	9800	9800	0
239	20240408	170300	63340610	9800	9800	9800	9800	0
240	20240408	170200	63340610	9800	9800	9800	9800	0
241	20240408	170100	63340610	9800	9800	9800	9800	0
242	20240408	170000	63340610	9800	9800	9800	9800	3
243	20240408	165900	63340610	9800	9800	9800	9800	0
244	20240408	165800	63340610	9800	9800	9800	9800	0
245	20240408	165700	63340610	9800	9800	9800	9800	0
246	20240408	165600	63340610	9800	9800	9800	9800	0
247	20240408	165500	63340610	9800	9800	9800	9800	0
248	20240408	165400	63340610	9800	9800	9800	9800	0
249	20240408	165300	63340610	9800	9800	9800	9800	0
250	20240408	165200	63340610	9800	9800	9800	9800	0
251	20240408	165100	63340610	9800	9800	9800	9800	0
252	20240408	165000	63340610	9800	9800	9800	9800	0
253	20240408	164900	63340610	9800	9800	9800	9800	0
254	20240408	164800	63340610	9800	9800	9800	9800	0
255	20240408	164700	63340610	9800	9800	9800	9800	0
256	20240408	164600	63340610	9800	9800	9800	9800	0
257	20240408	164500	63340610	9800	9800	9800	9800	0
258	20240408	164400	63340610	9800	9800	9800	9800	0
259	20240408	164300	63340610	9800	9800	9800	9800	0
260	20240408	164200	63340610	9800	9800	9800	9800	0
261	20240408	164100	63340610	9800	9800	9800	9800	0
262	20240408	164000	63340610	9800	9800	9800	9800	0
263	20240408	163900	63340610	9800	9800	9800	9800	0
264	20240408	163800	63340610	9800	9800	9800	9800	0
265	20240408	163700	63340610	9800	9800	9800	9800	0
266	20240408	163600	63340610	9800	9800	9800	9800	0
267	20240408	163500	63340610	9800	9800	9800	9800	0
268	20240408	163400	63340610	9800	9800	9800	9800	0
269	20240408	163300	63340610	9800	9800	9800	9800	0
270	20240408	163200	63340610	9800	9800	9800	9800	0
271	20240408	163100	63340610	9800	9800	9800	9800	0
272	20240408	163000	63340610	9800	9800	9800	9800	3
273	20240408	162900	63340610	9800	9800	9800	9800	0
274	20240408	162800	63340610	9800	9800	9800	9800	0
275	20240408	162700	63340610	9800	9800	9800	9800	0
276	20240408	162600	63340610	9800	9800	9800	9800	0
277	20240408	162500	63340610	9800	9800	9800	9800	0
278	20240408	162400	63340610	9800	9800	9800	9800	0
279	20240408	162300	63340610	9800	9800	9800	9800	0
280	20240408	162200	63340610	9800	9800	9800	9800	0
281	20240408	162100	63340610	9800	9800	9800	9800	0
282	20240408	162000	63340610	9800	9800	9800	9800	0
283	20240408	161900	63340610	9800	9800	9800	9800	0
284	20240408	161800	63340610	9800	9800	9800	9800	0
285	20240408	161700	63340610	9800	9800	9800	9800	0
286	20240408	161600	63340610	9800	9800	9800	9800	0
287	20240408	161500	63340610	9800	9800	9800	9800	0
288	20240408	161400	63340610	9800	9800	9800	9800	0
289	20240408	161300	63340610	9800	9800	9800	9800	0
290	20240408	161200	63340610	9800	9800	9800	9800	0
291	20240408	161100	63340610	9800	9800	9800	9800	0
292	20240408	161000	63340610	9800	9800	9800	9800	0
293	20240408	160900	63340610	9800	9800	9800	9800	0
294	20240408	160800	63340610	9800	9800	9800	9800	0
295	20240408	160700	63340610	9800	9800	9800	9800	0
296	20240408	160600	63340610	9800	9800	9800	9800	0
297	20240408	160500	63340610	9800	9800	9800	9800	0
298	20240408	160400	63340610	9800	9800	9800	9800	0
299	20240408	160300	63340610	9800	9800	9800	9800	0
300	20240408	160200	63340610	9800	9800	9800	9800	0
301	20240408	160100	63340610	9800	9800	9800	9800	0
302	20240408	160000	63340610	9800	9800	9800	9800	3
303	20240408	155900	63340610	9800	9800	9800	9800	0
304	20240408	155800	63340610	9800	9800	9800	9800	0
305	20240408	155700	63340610	9800	9800	9800	9800	0
306	20240408	155600	63340610	9800	9800	9800	9800	0
307	20240408	155500	63340610	9800	9800	9800	9800	0
308	20240408	155400	63340610	9800	9800	9800	9800	0
309	20240408	155300	63340610	9800	9800	9800	9800	0
310	20240408	155200	63340610	9800	9800	9800	9800	0
311	20240408	155100	63340610	9800	9800	9800	9800	0
312	20240408	155000	63340610	9800	9800	9800	9800	0
313	20240408	154900	63340610	9800	9800	9800	9800	0
314	20240408	154800	63340610	9800	9800	9800	9800	0
315	20240408	154700	63340610	9800	9800	9800	9800	0
316	20240408	154600	63340610	9800	9800	9800	9800	0
317	20240408	154500	63340610	9800	9800	9800	9800	0
318	20240408	154400	63340610	9800	9800	9800	9800	0
319	20240408	154300	63340610	9800	9800	9800	9800	0
320	20240408	154200	63340610	9800	9800	9800	9800	0
321	20240408	154100	63340610	9800	9800	9800	9800	0
322	20240408	154000	63340610	9800	9800	9800	9800	0
323	20240408	153900	63340610	9800	9800	9800	9800	0
324	20240408	153800	63340610	9800	9800	9800	9800	0
325	20240408	153700	63340610	9800	9800	9800	9800	0
326	20240408	153600	63340610	9800	9800	9800	9800	0
327	20240408	153500	63340610	9800	9800	9800	9800	0
328	20240408	153400	63340610	9800	9800	9800	9800	0
329	20240408	153300	63340610	9800	9800	9800	9800	0
330	20240408	153200	63340610	9800	9800	9800	9800	0
331	20240408	153100	63340610	9800	9800	9800	9800	0
332	20240408	153000	63340610	9800	9800	9800	9800	6
333	20240408	152900	63311210	9800	9800	9800	9800	0
334	20240408	152800	63311210	9800	9800	9800	9800	0
335	20240408	152700	63311210	9800	9800	9800	9800	0
336	20240408	152600	63311210	9800	9800	9800	9800	0
337	20240408	152500	63311210	9800	9800	9800	9800	0
338	20240408	152400	63311210	9800	9800	9800	9800	0
339	20240408	152300	63311210	9800	9800	9800	9800	0
340	20240408	152200	63311210	9800	9800	9800	9800	0
341	20240408	152100	63311210	9800	9800	9800	9800	0
342	20240408	152000	63311210	9800	9800	9800	9800	0
343	20240408	151900	63311210	9800	9800	9800	9800	0
344	20240408	151800	63311210	9800	9800	9800	9800	0
345	20240408	151700	63311210	9800	9800	9800	9800	1
346	20240408	151600	63301410	9790	9790	9790	9790	0
347	20240408	151500	63301410	9790	9790	9790	9790	0
348	20240408	151400	63301410	9790	9790	9790	9790	0
349	20240408	151300	63301410	9790	9790	9790	9790	0
350	20240408	151200	63301410	9790	9790	9790	9790	1000
351	20240408	151100	53511410	9790	9790	9790	9790	0
352	20240408	151000	53511410	9790	9790	9790	9790	0
353	20240408	150900	53511410	9790	9790	9790	9790	4
354	20240408	150800	53472250	9790	9790	9790	9790	0
355	20240408	150700	53472250	9790	9790	9790	9790	0
356	20240408	150600	53472250	9790	9790	9790	9790	0
357	20240408	150500	53472250	9790	9790	9790	9790	0
358	20240408	150400	53472250	9790	9790	9790	9790	0
359	20240408	150300	53472250	9790	9790	9790	9790	0
360	20240408	150200	53472250	9790	9790	9790	9790	0
361	20240408	150100	53472250	9790	9790	9790	9790	0
362	20240408	150000	53472250	9790	9790	9790	9790	0
363	20240408	145900	53472250	9790	9790	9790	9790	0
364	20240408	145800	53472250	9790	9790	9790	9790	0
365	20240408	145700	53472250	9790	9790	9790	9790	0
366	20240408	145600	53472250	9790	9790	9790	9790	0
367	20240408	145500	53472250	9790	9790	9790	9790	0
368	20240408	145400	53472250	9790	9790	9790	9790	0
369	20240408	145300	53472250	9790	9790	9790	9790	0
370	20240408	145200	53472250	9790	9790	9790	9790	0
371	20240408	145100	53472250	9790	9790	9790	9790	0
372	20240408	145000	53472250	9790	9790	9790	9790	0
373	20240408	144900	53472250	9790	9790	9790	9790	0
374	20240408	144800	53472250	9790	9790	9790	9790	0
375	20240408	144700	53472250	9790	9790	9790	9790	0
376	20240408	144600	53472250	9790	9790	9790	9790	0
377	20240408	144500	53472250	9790	9790	9790	9790	0
378	20240408	144400	53472250	9790	9790	9790	9790	0
379	20240408	144300	53472250	9790	9790	9790	9790	0
380	20240408	144200	53472250	9790	9790	9790	9790	0
381	20240408	144100	53472250	9790	9790	9790	9790	0
382	20240408	144000	53472250	9790	9790	9790	9790	0
383	20240408	143900	53472250	9790	9790	9790	9790	0
384	20240408	143800	53472250	9790	9800	9800	9790	3
385	20240408	143700	53442870	9800	9800	9800	9800	0
386	20240408	143600	53442870	9800	9800	9800	9800	0
387	20240408	143500	53442870	9800	9800	9800	9800	0
388	20240408	143400	53442870	9800	9800	9800	9800	0
389	20240408	143300	53442870	9800	9800	9800	9800	0
390	20240408	143200	53442870	9800	9800	9800	9800	0
391	20240408	143100	53442870	9800	9800	9800	9800	0
392	20240408	143000	53442870	9800	9800	9800	9800	575
393	20240408	142900	47807870	9800	9800	9800	9800	4
394	20240408	142800	47768670	9810	9810	9810	9810	0
395	20240408	142700	47768670	9810	9810	9810	9810	0
396	20240408	142600	47768670	9810	9810	9810	9810	0
397	20240408	142500	47768670	9810	9810	9810	9810	0
398	20240408	142400	47768670	9810	9810	9810	9810	0
399	20240408	142300	47768670	9810	9810	9810	9810	0
400	20240408	142200	47768670	9810	9810	9810	9810	0
401	20240408	142100	47768670	9810	9810	9810	9810	0
402	20240408	142000	47768670	9810	9810	9810	9810	0
403	20240408	141900	47768670	9810	9810	9810	9810	0
404	20240408	141800	47768670	9810	9810	9810	9810	0
405	20240408	141700	47768670	9810	9810	9810	9810	0
406	20240408	141600	47768670	9810	9810	9810	9810	0
407	20240408	141500	47768670	9810	9810	9810	9810	0
408	20240408	141400	47768670	9810	9810	9810	9810	0
409	20240408	141300	47768670	9810	9810	9810	9810	0
410	20240408	141200	47768670	9810	9810	9810	9810	0
411	20240408	141100	47768670	9810	9810	9810	9810	1
412	20240408	141000	47758860	9800	9800	9800	9800	0
413	20240408	140900	47758860	9800	9800	9800	9800	0
414	20240408	140800	47758860	9800	9800	9800	9800	0
415	20240408	140700	47758860	9800	9800	9800	9800	0
416	20240408	140600	47758860	9800	9800	9800	9800	0
417	20240408	140500	47758860	9800	9800	9800	9800	0
418	20240408	140400	47758860	9800	9800	9800	9800	0
419	20240408	140300	47758860	9800	9800	9800	9800	0
420	20240408	140200	47758860	9800	9800	9800	9800	0
421	20240408	140100	47758860	9800	9800	9800	9800	0
422	20240408	140000	47758860	9800	9800	9800	9800	0
423	20240408	135900	47758860	9800	9800	9800	9800	0
424	20240408	135800	47758860	9800	9800	9800	9800	0
425	20240408	135700	47758860	9800	9800	9800	9800	0
426	20240408	135600	47758860	9800	9800	9800	9800	0
427	20240408	135500	47758860	9800	9800	9800	9800	0
428	20240408	135400	47758860	9800	9800	9800	9800	0
429	20240408	135300	47758860	9800	9800	9800	9800	0
430	20240408	135200	47758860	9800	9800	9800	9800	0
431	20240408	135100	47758860	9800	9800	9800	9800	0
432	20240408	135000	47758860	9800	9800	9800	9800	0
433	20240408	134900	47758860	9800	9800	9800	9800	0
434	20240408	134800	47758860	9800	9800	9800	9800	0
435	20240408	134700	47758860	9800	9800	9800	9800	0
436	20240408	134600	47758860	9800	9800	9800	9800	0
437	20240408	134500	47758860	9800	9800	9800	9800	0
438	20240408	134400	47758860	9800	9800	9800	9800	0
439	20240408	134300	47758860	9800	9800	9800	9800	0
440	20240408	134200	47758860	9800	9800	9800	9800	0
441	20240408	134100	47758860	9800	9800	9800	9800	0
442	20240408	134000	47758860	9800	9800	9800	9800	0
443	20240408	133900	47758860	9800	9800	9800	9800	0
444	20240408	133800	47758860	9800	9800	9800	9800	0
445	20240408	133700	47758860	9800	9800	9800	9800	3
446	20240408	133600	47729460	9810	9810	9810	9810	0
447	20240408	133500	47729460	9810	9810	9810	9810	0
448	20240408	133400	47729460	9810	9810	9810	9810	0
449	20240408	133300	47729460	9810	9810	9810	9810	0
450	20240408	133200	47729460	9810	9810	9810	9810	0
451	20240408	133100	47729460	9810	9810	9810	9810	0
452	20240408	133000	47729460	9810	9810	9810	9810	0
453	20240408	132900	47729460	9810	9810	9810	9810	0
454	20240408	132800	47729460	9810	9810	9810	9810	0
455	20240408	132700	47729460	9810	9810	9810	9810	0
456	20240408	132600	47729460	9810	9810	9810	9810	0
457	20240408	132500	47729460	9810	9810	9810	9810	0
458	20240408	132400	47729460	9810	9810	9810	9810	0
459	20240408	132300	47729460	9810	9810	9810	9810	0
460	20240408	132200	47729460	9810	9810	9810	9810	0
461	20240408	132100	47729460	9810	9810	9810	9810	0
462	20240408	132000	47729460	9810	9810	9810	9810	0
463	20240408	131900	47729460	9810	9810	9810	9810	0
464	20240408	131800	47729460	9810	9810	9810	9810	0
465	20240408	131700	47729460	9810	9810	9810	9810	0
466	20240408	131600	47729460	9810	9810	9810	9810	0
467	20240408	131500	47729460	9810	9810	9810	9810	0
468	20240408	131400	47729460	9810	9810	9810	9810	0
469	20240408	131300	47729460	9810	9810	9810	9810	0
470	20240408	131200	47729460	9810	9810	9810	9810	0
471	20240408	131100	47729460	9810	9810	9810	9810	0
472	20240408	131000	47729460	9810	9810	9810	9810	0
473	20240408	130900	47729460	9810	9810	9810	9810	0
474	20240408	130800	47729460	9810	9810	9810	9810	0
475	20240408	130700	47729460	9810	9810	9810	9810	0
476	20240408	130600	47729460	9810	9810	9810	9810	0
477	20240408	130500	47729460	9810	9810	9810	9810	0
478	20240408	130400	47729460	9810	9810	9810	9810	0
479	20240408	130300	47729460	9810	9810	9810	9810	0
480	20240408	130200	47729460	9810	9810	9810	9810	0
481	20240408	130100	47729460	9810	9810	9810	9810	0
482	20240408	130000	47729460	9810	9810	9810	9810	0
483	20240408	125900	47729460	9810	9810	9810	9810	4
484	20240408	125800	47690220	9810	9810	9810	9810	0
485	20240408	125700	47690220	9810	9810	9810	9810	0
486	20240408	125600	47690220	9810	9810	9810	9810	0
487	20240408	125500	47690220	9810	9810	9810	9810	0
488	20240408	125400	47690220	9810	9810	9810	9810	0
489	20240408	125300	47690220	9810	9810	9810	9810	0
490	20240408	125200	47690220	9810	9810	9810	9810	0
491	20240408	125100	47690220	9810	9810	9810	9810	0
492	20240408	125000	47690220	9810	9810	9810	9810	0
493	20240408	124900	47690220	9810	9810	9810	9810	0
494	20240408	124800	47690220	9810	9810	9810	9810	0
495	20240408	124700	47690220	9810	9810	9810	9810	0
496	20240408	124600	47690220	9810	9810	9810	9810	0
497	20240408	124500	47690220	9810	9810	9810	9810	0
498	20240408	124400	47690220	9810	9810	9810	9810	0
499	20240408	124300	47690220	9810	9810	9810	9810	0
500	20240408	124200	47690220	9810	9810	9810	9810	0
501	20240408	124100	47690220	9810	9810	9810	9810	0
502	20240408	124000	47690220	9810	9810	9810	9810	0
503	20240408	123900	47690220	9810	9810	9810	9810	0
504	20240408	123800	47690220	9810	9810	9810	9810	0
505	20240408	123700	47690220	9810	9810	9810	9810	0
506	20240408	123600	47690220	9810	9810	9810	9810	0
507	20240408	123500	47690220	9810	9810	9810	9810	0
508	20240408	123400	47690220	9810	9810	9810	9810	0
509	20240408	123300	47690220	9810	9810	9810	9810	0
510	20240408	123200	47690220	9810	9810	9810	9810	0
511	20240408	123100	47690220	9810	9810	9810	9810	0
512	20240408	123000	47690220	9810	9810	9810	9810	0
513	20240408	122900	47690220	9810	9810	9810	9810	0
514	20240408	122800	47690220	9810	9810	9810	9810	0
515	20240408	122700	47690220	9810	9810	9810	9810	0
516	20240408	122600	47690220	9810	9810	9810	9810	0
517	20240408	122500	47690220	9810	9810	9810	9810	0
518	20240408	122400	47690220	9810	9810	9810	9810	0
519	20240408	122300	47690220	9810	9810	9810	9810	0
520	20240408	122200	47690220	9810	9810	9810	9810	0
521	20240408	122100	47690220	9810	9810	9810	9810	0
522	20240408	122000	47690220	9810	9810	9810	9810	0
523	20240408	121900	47690220	9810	9810	9810	9810	0
524	20240408	121800	47690220	9810	9810	9810	9810	0
525	20240408	121700	47690220	9810	9810	9810	9810	0
526	20240408	121600	47690220	9810	9810	9810	9810	0
527	20240408	121500	47690220	9810	9810	9810	9810	0
528	20240408	121400	47690220	9810	9810	9810	9810	0
529	20240408	121300	47690220	9810	9810	9810	9810	0
530	20240408	121200	47690220	9810	9810	9810	9810	0
531	20240408	121100	47690220	9810	9810	9810	9810	0
532	20240408	121000	47690220	9810	9810	9810	9810	0
533	20240408	120900	47690220	9810	9810	9810	9810	0
534	20240408	120800	47690220	9810	9810	9810	9810	0
535	20240408	120700	47690220	9810	9810	9810	9810	0
536	20240408	120600	47690220	9810	9810	9810	9810	0
537	20240408	120500	47690220	9810	9810	9810	9810	0
538	20240408	120400	47690220	9810	9810	9810	9810	0
539	20240408	120300	47690220	9810	9810	9810	9810	0
540	20240408	120200	47690220	9810	9810	9810	9810	0
541	20240408	120100	47690220	9810	9810	9810	9810	0
542	20240408	120000	47690220	9810	9810	9810	9810	0
543	20240408	115900	47690220	9810	9810	9810	9810	0
544	20240408	115800	47690220	9810	9810	9810	9810	0
545	20240408	115700	47690220	9810	9810	9810	9810	101
546	20240408	115600	46699410	9800	9800	9800	9800	0
547	20240408	115500	46699410	9800	9800	9800	9800	0
548	20240408	115400	46699410	9800	9800	9800	9800	0
549	20240408	115300	46699410	9800	9800	9800	9800	588
550	20240408	115200	40937010	9800	9800	9800	9800	0
551	20240408	115100	40937010	9800	9800	9800	9800	0
552	20240408	115000	40937010	9800	9800	9800	9800	0
553	20240408	114900	40937010	9800	9800	9800	9800	0
554	20240408	114800	40937010	9800	9800	9800	9800	0
555	20240408	114700	40937010	9800	9800	9800	9800	0
556	20240408	114600	40937010	9800	9800	9800	9800	0
557	20240408	114500	40937010	9800	9800	9800	9800	0
558	20240408	114400	40937010	9800	9800	9800	9800	0
559	20240408	114300	40937010	9800	9800	9800	9800	0
560	20240408	114200	40937010	9800	9800	9800	9800	0
561	20240408	114100	40937010	9800	9800	9800	9800	0
562	20240408	114000	40937010	9800	9800	9800	9800	0
563	20240408	113900	40937010	9800	9800	9800	9800	0
564	20240408	113800	40937010	9800	9800	9800	9800	0
565	20240408	113700	40937010	9800	9800	9800	9800	0
566	20240408	113600	40937010	9800	9800	9800	9800	0
567	20240408	113500	40937010	9800	9800	9800	9800	0
568	20240408	113400	40937010	9800	9800	9800	9800	1
569	20240408	113300	40927210	9790	9790	9790	9790	0
570	20240408	113200	40927210	9790	9790	9790	9790	0
571	20240408	113100	40927210	9790	9790	9790	9790	0
572	20240408	113000	40927210	9790	9790	9790	9790	0
573	20240408	112900	40927210	9790	9790	9790	9790	0
574	20240408	112800	40927210	9790	9790	9790	9790	0
575	20240408	112700	40927210	9790	9790	9790	9790	9
576	20240408	112600	40839100	9790	9790	9790	9790	0
577	20240408	112500	40839100	9790	9790	9790	9790	0
578	20240408	112400	40839100	9790	9790	9790	9790	0
579	20240408	112300	40839100	9790	9790	9790	9790	0
580	20240408	112200	40839100	9790	9790	9790	9790	0
581	20240408	112100	40839100	9790	9790	9790	9790	0
582	20240408	112000	40839100	9790	9790	9790	9790	0
583	20240408	111900	40839100	9790	9790	9790	9790	0
584	20240408	111800	40839100	9790	9790	9790	9790	0
585	20240408	111700	40839100	9790	9790	9790	9790	0
586	20240408	111600	40839100	9790	9790	9790	9790	0
587	20240408	111500	40839100	9790	9790	9790	9790	0
588	20240408	111400	40839100	9790	9790	9790	9790	0
589	20240408	111300	40839100	9790	9790	9790	9790	0
590	20240408	111200	40839100	9790	9790	9790	9790	0
591	20240408	111100	40839100	9790	9790	9790	9790	0
592	20240408	111000	40839100	9790	9790	9790	9790	0
593	20240408	110900	40839100	9790	9790	9790	9790	0
594	20240408	110800	40839100	9790	9790	9790	9790	0
595	20240408	110700	40839100	9790	9790	9790	9790	3
596	20240408	110600	40809730	9800	9800	9800	9800	0
597	20240408	110500	40809730	9800	9800	9800	9800	0
598	20240408	110400	40809730	9800	9800	9800	9800	0
599	20240408	110300	40809730	9800	9800	9800	9800	0
600	20240408	110200	40809730	9800	9800	9800	9800	0
601	20240408	110100	40809730	9800	9800	9800	9800	0
602	20240408	110000	40809730	9800	9800	9800	9800	0
603	20240408	105900	40809730	9800	9800	9800	9800	0
604	20240408	105800	40809730	9800	9800	9800	9800	0
605	20240408	105700	40809730	9800	9800	9800	9800	0
606	20240408	105600	40809730	9800	9800	9800	9800	1
607	20240408	105500	40799930	9800	9800	9800	9800	0
608	20240408	105400	40799930	9800	9800	9800	9800	0
609	20240408	105300	40799930	9800	9800	9800	9800	0
610	20240408	105200	40799930	9800	9800	9800	9800	0
611	20240408	105100	40799930	9800	9800	9800	9800	0
612	20240408	105000	40799930	9800	9800	9800	9800	0
613	20240408	104900	40799930	9800	9800	9800	9800	0
614	20240408	104800	40799930	9800	9800	9800	9800	0
615	20240408	104700	40799930	9800	9800	9800	9800	0
616	20240408	104600	40799930	9800	9800	9800	9800	0
617	20240408	104500	40799930	9800	9800	9800	9800	0
618	20240408	104400	40799930	9800	9800	9800	9800	0
619	20240408	104300	40799930	9800	9800	9800	9800	0
620	20240408	104200	40799930	9800	9800	9800	9800	0
621	20240408	104100	40799930	9800	9800	9800	9800	0
622	20240408	104000	40799930	9800	9800	9800	9800	0
623	20240408	103900	40799930	9800	9800	9800	9800	1958
624	20240408	103800	21611530	9800	9800	9800	9800	0
625	20240408	103700	21611530	9800	9800	9800	9800	0
626	20240408	103600	21611530	9800	9800	9800	9800	0
627	20240408	103500	21611530	9800	9800	9800	9800	0
628	20240408	103400	21611530	9800	9800	9800	9800	4
629	20240408	103300	21572330	9800	9800	9800	9800	0
630	20240408	103200	21572330	9800	9800	9800	9800	0
631	20240408	103100	21572330	9800	9800	9800	9800	0
632	20240408	103000	21572330	9800	9800	9800	9800	14
633	20240408	102900	21435130	9800	9800	9800	9800	0
634	20240408	102800	21435130	9800	9800	9800	9800	0
635	20240408	102700	21435130	9800	9800	9800	9800	0
636	20240408	102600	21435130	9800	9800	9800	9800	0
637	20240408	102500	21435130	9800	9800	9800	9800	0
638	20240408	102400	21435130	9800	9800	9800	9800	0
639	20240408	102300	21435130	9800	9800	9800	9800	0
640	20240408	102200	21435130	9800	9800	9800	9800	0
641	20240408	102100	21435130	9800	9800	9800	9800	0
642	20240408	102000	21435130	9800	9800	9800	9800	0
643	20240408	101900	21435130	9800	9800	9800	9800	0
644	20240408	101800	21435130	9800	9800	9800	9800	0
645	20240408	101700	21435130	9800	9800	9800	9800	0
646	20240408	101600	21435130	9800	9800	9800	9800	0
647	20240408	101500	21435130	9800	9800	9800	9800	0
648	20240408	101400	21435130	9800	9800	9800	9800	0
649	20240408	101300	21435130	9800	9800	9800	9800	0
650	20240408	101200	21435130	9800	9800	9800	9800	0
651	20240408	101100	21435130	9800	9800	9800	9800	0
652	20240408	101000	21435130	9800	9800	9800	9800	0
653	20240408	100900	21435130	9800	9800	9800	9800	3
654	20240408	100800	21405730	9810	9810	9810	9810	0
655	20240408	100700	21405730	9810	9810	9810	9810	0
656	20240408	100600	21405730	9810	9810	9810	9810	6
657	20240408	100500	21346870	9800	9800	9800	9800	0
658	20240408	100400	21346870	9800	9800	9800	9800	47
659	20240408	100300	20886270	9810	9810	9810	9810	0
660	20240408	100200	20886270	9810	9810	9810	9810	0
661	20240408	100100	20886270	9810	9810	9810	9810	0
662	20240408	100000	20886270	9810	9810	9810	9810	1
663	20240408	095900	20876460	9800	9800	9800	9800	0
664	20240408	095800	20876460	9800	9800	9800	9800	0
665	20240408	095700	20876460	9800	9800	9800	9800	0
666	20240408	095600	20876460	9800	9810	9810	9800	1757
667	20240408	095500	3640300	9810	9810	9810	9810	0
668	20240408	095400	3640300	9810	9810	9810	9810	0
669	20240408	095300	3640300	9810	9810	9810	9810	0
670	20240408	095200	3640300	9810	9810	9810	9810	0
671	20240408	095100	3640300	9810	9810	9810	9810	0
672	20240408	095000	3640300	9810	9810	9810	9810	0
673	20240408	094900	3640300	9810	9810	9810	9810	0
674	20240408	094800	3640300	9810	9810	9810	9810	0
675	20240408	094700	3640300	9810	9810	9810	9810	24
676	20240408	094600	3404860	9810	9810	9810	9810	0
677	20240408	094500	3404860	9810	9810	9810	9810	0
678	20240408	094400	3404860	9810	9810	9810	9810	0
679	20240408	094300	3404860	9810	9810	9810	9810	0
680	20240408	094200	3404860	9810	9810	9810	9810	0
681	20240408	094100	3404860	9810	9810	9810	9810	0
682	20240408	094000	3404860	9810	9810	9810	9810	0
683	20240408	093900	3404860	9810	9810	9810	9810	3
684	20240408	093800	3375430	9810	9810	9810	9810	0
685	20240408	093700	3375430	9810	9810	9810	9810	30
686	20240408	093600	3081130	9820	9820	9820	9820	0
687	20240408	093500	3081130	9820	9820	9820	9820	0
688	20240408	093400	3081130	9820	9820	9820	9820	0
689	20240408	093300	3081130	9820	9820	9820	9820	0
690	20240408	093200	3081130	9820	9820	9820	9820	0
691	20240408	093100	3081130	9820	9820	9820	9820	0
692	20240408	093000	3081130	9820	9820	9820	9820	0
693	20240408	092900	3081130	9820	9820	9820	9820	72
694	20240408	092800	2374090	9820	9820	9820	9820	0
695	20240408	092700	2374090	9820	9820	9820	9820	0
696	20240408	092600	2374090	9820	9820	9820	9820	0
697	20240408	092500	2374090	9820	9820	9820	9820	0
698	20240408	092400	2374090	9820	9820	9820	9820	0
699	20240408	092300	2374090	9820	9820	9820	9820	0
700	20240408	092200	2374090	9820	9820	9820	9820	0
701	20240408	092100	2374090	9820	9820	9820	9820	0
702	20240408	092000	2374090	9820	9820	9820	9820	0
703	20240408	091900	2374090	9820	9820	9820	9820	0
704	20240408	091800	2374090	9820	9810	9820	9810	11
705	20240408	091700	2266130	9810	9810	9810	9810	5
706	20240408	091600	2217080	9810	9810	9810	9810	5
707	20240408	091500	2168030	9810	9810	9810	9810	0
708	20240408	091400	2168030	9810	9810	9810	9810	0
709	20240408	091300	2168030	9810	9810	9810	9810	0
710	20240408	091200	2168030	9810	9810	9810	9810	3
711	20240408	091100	2138600	9810	9810	9810	9810	0
712	20240408	091000	2138600	9810	9810	9810	9810	0
713	20240408	090900	2138600	9810	9810	9810	9810	0
714	20240408	090800	2138600	9810	9810	9810	9810	0
715	20240408	090700	2138600	9810	9810	9810	9810	0
716	20240408	090600	2138600	9810	9810	9810	9810	0
717	20240408	090500	2138600	9810	9810	9810	9810	5
718	20240408	090400	2089550	9810	9810	9810	9810	0
719	20240408	090300	2089550	9810	9810	9810	9810	211
720	20240408	090200	19640	9820	9820	9820	9820	0
721	20240408	090100	19640	9820	9820	9820	9820	0
722	20240408	090000	19640	9820	9820	9820	9820	2