KissMeData/309960/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203800	143373405	4135	4135	4135	4135	487
3	20240408	203700	143373405	4135	4135	4135	4135	0
4	20240408	203600	143373405	4135	4135	4135	4135	0
5	20240408	203500	143373405	4135	4135	4135	4135	0
6	20240408	203400	143373405	4135	4135	4135	4135	0
7	20240408	203300	143373405	4135	4135	4135	4135	0
8	20240408	203200	143373405	4135	4135	4135	4135	0
9	20240408	203100	143373405	4135	4135	4135	4135	0
10	20240408	203000	143373405	4135	4135	4135	4135	0
11	20240408	202900	143373405	4135	4135	4135	4135	0
12	20240408	202800	143373405	4135	4135	4135	4135	0
13	20240408	202700	143373405	4135	4135	4135	4135	0
14	20240408	202600	143373405	4135	4135	4135	4135	0
15	20240408	202500	143373405	4135	4135	4135	4135	0
16	20240408	202400	143373405	4135	4135	4135	4135	0
17	20240408	202300	143373405	4135	4135	4135	4135	0
18	20240408	202200	143373405	4135	4135	4135	4135	0
19	20240408	202100	143373405	4135	4135	4135	4135	0
20	20240408	202000	143373405	4135	4135	4135	4135	0
21	20240408	201900	143373405	4135	4135	4135	4135	0
22	20240408	201800	143373405	4135	4135	4135	4135	0
23	20240408	201700	143373405	4135	4135	4135	4135	0
24	20240408	201600	143373405	4135	4135	4135	4135	0
25	20240408	201500	143373405	4135	4135	4135	4135	0
26	20240408	201400	143373405	4135	4135	4135	4135	0
27	20240408	201300	143373405	4135	4135	4135	4135	0
28	20240408	201200	143373405	4135	4135	4135	4135	0
29	20240408	201100	143373405	4135	4135	4135	4135	0
30	20240408	201000	143373405	4135	4135	4135	4135	0
31	20240408	200900	143373405	4135	4135	4135	4135	0
32	20240408	200800	143373405	4135	4135	4135	4135	487
33	20240408	200700	143373405	4135	4135	4135	4135	0
34	20240408	200600	143373405	4135	4135	4135	4135	0
35	20240408	200500	143373405	4135	4135	4135	4135	0
36	20240408	200400	143373405	4135	4135	4135	4135	0
37	20240408	200300	143373405	4135	4135	4135	4135	0
38	20240408	200200	143373405	4135	4135	4135	4135	0
39	20240408	200100	143373405	4135	4135	4135	4135	0
40	20240408	200000	143373405	4135	4135	4135	4135	0
41	20240408	195900	143373405	4135	4135	4135	4135	0
42	20240408	195800	143373405	4135	4135	4135	4135	0
43	20240408	195700	143373405	4135	4135	4135	4135	0
44	20240408	195600	143373405	4135	4135	4135	4135	0
45	20240408	195500	143373405	4135	4135	4135	4135	0
46	20240408	195400	143373405	4135	4135	4135	4135	0
47	20240408	195300	143373405	4135	4135	4135	4135	0
48	20240408	195200	143373405	4135	4135	4135	4135	0
49	20240408	195100	143373405	4135	4135	4135	4135	0
50	20240408	195000	143373405	4135	4135	4135	4135	0
51	20240408	194900	143373405	4135	4135	4135	4135	0
52	20240408	194800	143373405	4135	4135	4135	4135	0
53	20240408	194700	143373405	4135	4135	4135	4135	0
54	20240408	194600	143373405	4135	4135	4135	4135	0
55	20240408	194500	143373405	4135	4135	4135	4135	0
56	20240408	194400	143373405	4135	4135	4135	4135	0
57	20240408	194300	143373405	4135	4135	4135	4135	0
58	20240408	194200	143373405	4135	4135	4135	4135	0
59	20240408	194100	143373405	4135	4135	4135	4135	0
60	20240408	194000	143373405	4135	4135	4135	4135	0
61	20240408	193900	143373405	4135	4135	4135	4135	0
62	20240408	193800	143373405	4135	4135	4135	4135	487
63	20240408	193700	143373405	4135	4135	4135	4135	0
64	20240408	193600	143373405	4135	4135	4135	4135	0
65	20240408	193500	143373405	4135	4135	4135	4135	0
66	20240408	193400	143373405	4135	4135	4135	4135	0
67	20240408	193300	143373405	4135	4135	4135	4135	0
68	20240408	193200	143373405	4135	4135	4135	4135	0
69	20240408	193100	143373405	4135	4135	4135	4135	0
70	20240408	193000	143373405	4135	4135	4135	4135	0
71	20240408	192900	143373405	4135	4135	4135	4135	0
72	20240408	192800	143373405	4135	4135	4135	4135	0
73	20240408	192700	143373405	4135	4135	4135	4135	0
74	20240408	192600	143373405	4135	4135	4135	4135	0
75	20240408	192500	143373405	4135	4135	4135	4135	0
76	20240408	192400	143373405	4135	4135	4135	4135	0
77	20240408	192300	143373405	4135	4135	4135	4135	0
78	20240408	192200	143373405	4135	4135	4135	4135	0
79	20240408	192100	143373405	4135	4135	4135	4135	0
80	20240408	192000	143373405	4135	4135	4135	4135	0
81	20240408	191900	143373405	4135	4135	4135	4135	0
82	20240408	191800	143373405	4135	4135	4135	4135	0
83	20240408	191700	143373405	4135	4135	4135	4135	0
84	20240408	191600	143373405	4135	4135	4135	4135	0
85	20240408	191500	143373405	4135	4135	4135	4135	0
86	20240408	191400	143373405	4135	4135	4135	4135	0
87	20240408	191300	143373405	4135	4135	4135	4135	0
88	20240408	191200	143373405	4135	4135	4135	4135	0
89	20240408	191100	143373405	4135	4135	4135	4135	0
90	20240408	191000	143373405	4135	4135	4135	4135	0
91	20240408	190900	143373405	4135	4135	4135	4135	0
92	20240408	190800	143373405	4135	4135	4135	4135	487
93	20240408	190700	143373405	4135	4135	4135	4135	0
94	20240408	190600	143373405	4135	4135	4135	4135	0
95	20240408	190500	143373405	4135	4135	4135	4135	0
96	20240408	190400	143373405	4135	4135	4135	4135	0
97	20240408	190300	143373405	4135	4135	4135	4135	0
98	20240408	190200	143373405	4135	4135	4135	4135	0
99	20240408	190100	143373405	4135	4135	4135	4135	0
100	20240408	190000	143373405	4135	4135	4135	4135	0
101	20240408	185900	143373405	4135	4135	4135	4135	0
102	20240408	185800	143373405	4135	4135	4135	4135	0
103	20240408	185700	143373405	4135	4135	4135	4135	0
104	20240408	185600	143373405	4135	4135	4135	4135	0
105	20240408	185500	143373405	4135	4135	4135	4135	0
106	20240408	185400	143373405	4135	4135	4135	4135	0
107	20240408	185300	143373405	4135	4135	4135	4135	0
108	20240408	185200	143373405	4135	4135	4135	4135	0
109	20240408	185100	143373405	4135	4135	4135	4135	0
110	20240408	185000	143373405	4135	4135	4135	4135	0
111	20240408	184900	143373405	4135	4135	4135	4135	0
112	20240408	184800	143373405	4135	4135	4135	4135	0
113	20240408	184700	143373405	4135	4135	4135	4135	0
114	20240408	184600	143373405	4135	4135	4135	4135	0
115	20240408	184500	143373405	4135	4135	4135	4135	0
116	20240408	184400	143373405	4135	4135	4135	4135	0
117	20240408	184300	143373405	4135	4135	4135	4135	0
118	20240408	184200	143373405	4135	4135	4135	4135	0
119	20240408	184100	143373405	4135	4135	4135	4135	0
120	20240408	184000	143373405	4135	4135	4135	4135	0
121	20240408	183900	143373405	4135	4135	4135	4135	0
122	20240408	183800	143373405	4135	4135	4135	4135	487
123	20240408	183700	143373405	4135	4135	4135	4135	0
124	20240408	183600	143373405	4135	4135	4135	4135	0
125	20240408	183500	143373405	4135	4135	4135	4135	0
126	20240408	183400	143373405	4135	4135	4135	4135	0
127	20240408	183300	143373405	4135	4135	4135	4135	0
128	20240408	183200	143373405	4135	4135	4135	4135	0
129	20240408	183100	143373405	4135	4135	4135	4135	0
130	20240408	183000	143373405	4135	4135	4135	4135	0
131	20240408	182900	143373405	4135	4135	4135	4135	0
132	20240408	182800	143373405	4135	4135	4135	4135	0
133	20240408	182700	143373405	4135	4135	4135	4135	0
134	20240408	182600	143373405	4135	4135	4135	4135	0
135	20240408	182500	143373405	4135	4135	4135	4135	0
136	20240408	182400	143373405	4135	4135	4135	4135	0
137	20240408	182300	143373405	4135	4135	4135	4135	0
138	20240408	182200	143373405	4135	4135	4135	4135	0
139	20240408	182100	143373405	4135	4135	4135	4135	0
140	20240408	182000	143373405	4135	4135	4135	4135	0
141	20240408	181900	143373405	4135	4135	4135	4135	0
142	20240408	181800	143373405	4135	4135	4135	4135	0
143	20240408	181700	143373405	4135	4135	4135	4135	0
144	20240408	181600	143373405	4135	4135	4135	4135	0
145	20240408	181500	143373405	4135	4135	4135	4135	0
146	20240408	181400	143373405	4135	4135	4135	4135	0
147	20240408	181300	143373405	4135	4135	4135	4135	0
148	20240408	181200	143373405	4135	4135	4135	4135	0
149	20240408	181100	143373405	4135	4135	4135	4135	0
150	20240408	181000	143373405	4135	4135	4135	4135	0
151	20240408	180900	143373405	4135	4135	4135	4135	0
152	20240408	180800	143373405	4135	4135	4135	4135	487
153	20240408	180700	143373405	4135	4135	4135	4135	0
154	20240408	180600	143373405	4135	4135	4135	4135	0
155	20240408	180500	143373405	4135	4135	4135	4135	0
156	20240408	180400	143373405	4135	4135	4135	4135	0
157	20240408	180300	143373405	4135	4135	4135	4135	0
158	20240408	180200	143373405	4135	4135	4135	4135	0
159	20240408	180100	143373405	4135	4135	4135	4135	0
160	20240408	180000	143373405	4135	4135	4135	4135	0
161	20240408	175900	143373405	4135	4135	4135	4135	0
162	20240408	175800	143373405	4135	4135	4135	4135	0
163	20240408	175700	143373405	4135	4135	4135	4135	0
164	20240408	175600	143373405	4135	4135	4135	4135	0
165	20240408	175500	143373405	4135	4135	4135	4135	0
166	20240408	175400	143373405	4135	4135	4135	4135	0
167	20240408	175300	143373405	4135	4135	4135	4135	0
168	20240408	175200	143373405	4135	4135	4135	4135	0
169	20240408	175100	143373405	4135	4135	4135	4135	0
170	20240408	175000	143373405	4135	4135	4135	4135	0
171	20240408	174900	143373405	4135	4135	4135	4135	0
172	20240408	174800	143373405	4135	4135	4135	4135	0
173	20240408	174700	143373405	4135	4135	4135	4135	0
174	20240408	174600	143373405	4135	4135	4135	4135	0
175	20240408	174500	143373405	4135	4135	4135	4135	0
176	20240408	174400	143373405	4135	4135	4135	4135	0
177	20240408	174300	143373405	4135	4135	4135	4135	0
178	20240408	174200	143373405	4135	4135	4135	4135	0
179	20240408	174100	143373405	4135	4135	4135	4135	0
180	20240408	174000	143373405	4135	4135	4135	4135	0
181	20240408	173900	143373405	4135	4135	4135	4135	0
182	20240408	173800	143373405	4135	4135	4135	4135	487
183	20240408	173700	143373405	4135	4135	4135	4135	0
184	20240408	173600	143373405	4135	4135	4135	4135	0
185	20240408	173500	143373405	4135	4135	4135	4135	0
186	20240408	173400	143373405	4135	4135	4135	4135	0
187	20240408	173300	143373405	4135	4135	4135	4135	0
188	20240408	173200	143373405	4135	4135	4135	4135	0
189	20240408	173100	143373405	4135	4135	4135	4135	0
190	20240408	173000	143373405	4135	4135	4135	4135	0
191	20240408	172900	143373405	4135	4135	4135	4135	0
192	20240408	172800	143373405	4135	4135	4135	4135	0
193	20240408	172700	143373405	4135	4135	4135	4135	0
194	20240408	172600	143373405	4135	4135	4135	4135	0
195	20240408	172500	143373405	4135	4135	4135	4135	0
196	20240408	172400	143373405	4135	4135	4135	4135	0
197	20240408	172300	143373405	4135	4135	4135	4135	0
198	20240408	172200	143373405	4135	4135	4135	4135	0
199	20240408	172100	143373405	4135	4135	4135	4135	0
200	20240408	172000	143373405	4135	4135	4135	4135	0
201	20240408	171900	143373405	4135	4135	4135	4135	0
202	20240408	171800	143373405	4135	4135	4135	4135	0
203	20240408	171700	143373405	4135	4135	4135	4135	0
204	20240408	171600	143373405	4135	4135	4135	4135	0
205	20240408	171500	143373405	4135	4135	4135	4135	0
206	20240408	171400	143373405	4135	4135	4135	4135	0
207	20240408	171300	143373405	4135	4135	4135	4135	0
208	20240408	171200	143373405	4135	4135	4135	4135	0
209	20240408	171100	143373405	4135	4135	4135	4135	0
210	20240408	171000	143373405	4135	4135	4135	4135	0
211	20240408	170900	143373405	4135	4135	4135	4135	0
212	20240408	170800	143373405	4135	4135	4135	4135	487
213	20240408	170700	143373405	4135	4135	4135	4135	0
214	20240408	170600	143373405	4135	4135	4135	4135	0
215	20240408	170500	143373405	4135	4135	4135	4135	0
216	20240408	170400	143373405	4135	4135	4135	4135	0
217	20240408	170300	143373405	4135	4135	4135	4135	0
218	20240408	170200	143373405	4135	4135	4135	4135	0
219	20240408	170100	143373405	4135	4135	4135	4135	0
220	20240408	170000	143373405	4135	4135	4135	4135	0
221	20240408	165900	143373405	4135	4135	4135	4135	0
222	20240408	165800	143373405	4135	4135	4135	4135	0
223	20240408	165700	143373405	4135	4135	4135	4135	0
224	20240408	165600	143373405	4135	4135	4135	4135	0
225	20240408	165500	143373405	4135	4135	4135	4135	0
226	20240408	165400	143373405	4135	4135	4135	4135	0
227	20240408	165300	143373405	4135	4135	4135	4135	0
228	20240408	165200	143373405	4135	4135	4135	4135	0
229	20240408	165100	143373405	4135	4135	4135	4135	0
230	20240408	165000	143373405	4135	4135	4135	4135	0
231	20240408	164900	143373405	4135	4135	4135	4135	0
232	20240408	164800	143373405	4135	4135	4135	4135	0
233	20240408	164700	143373405	4135	4135	4135	4135	0
234	20240408	164600	143373405	4135	4135	4135	4135	0
235	20240408	164500	143373405	4135	4135	4135	4135	0
236	20240408	164400	143373405	4135	4135	4135	4135	0
237	20240408	164300	143373405	4135	4135	4135	4135	0
238	20240408	164200	143373405	4135	4135	4135	4135	0
239	20240408	164100	143373405	4135	4135	4135	4135	0
240	20240408	164000	143373405	4135	4135	4135	4135	0
241	20240408	163900	143373405	4135	4135	4135	4135	0
242	20240408	163800	143373405	4135	4135	4135	4135	487
243	20240408	163700	143373405	4135	4135	4135	4135	0
244	20240408	163600	143373405	4135	4135	4135	4135	0
245	20240408	163500	143373405	4135	4135	4135	4135	0
246	20240408	163400	143373405	4135	4135	4135	4135	0
247	20240408	163300	143373405	4135	4135	4135	4135	0
248	20240408	163200	143373405	4135	4135	4135	4135	0
249	20240408	163100	143373405	4135	4135	4135	4135	0
250	20240408	163000	143373405	4135	4135	4135	4135	0
251	20240408	162900	143373405	4135	4135	4135	4135	0
252	20240408	162800	143373405	4135	4135	4135	4135	0
253	20240408	162700	143373405	4135	4135	4135	4135	0
254	20240408	162600	143373405	4135	4135	4135	4135	0
255	20240408	162500	143373405	4135	4135	4135	4135	0
256	20240408	162400	143373405	4135	4135	4135	4135	0
257	20240408	162300	143373405	4135	4135	4135	4135	0
258	20240408	162200	143373405	4135	4135	4135	4135	0
259	20240408	162100	143373405	4135	4135	4135	4135	0
260	20240408	162000	143373405	4135	4135	4135	4135	0
261	20240408	161900	143373405	4135	4135	4135	4135	0
262	20240408	161800	143373405	4135	4135	4135	4135	0
263	20240408	161700	143373405	4135	4135	4135	4135	0
264	20240408	161600	143373405	4135	4135	4135	4135	0
265	20240408	161500	143373405	4135	4135	4135	4135	0
266	20240408	161400	143373405	4135	4135	4135	4135	0
267	20240408	161300	143373405	4135	4135	4135	4135	0
268	20240408	161200	143373405	4135	4135	4135	4135	0
269	20240408	161100	143373405	4135	4135	4135	4135	0
270	20240408	161000	143373405	4135	4135	4135	4135	0
271	20240408	160900	143373405	4135	4135	4135	4135	0
272	20240408	160800	143373405	4135	4135	4135	4135	487
273	20240408	160700	143373405	4135	4135	4135	4135	0
274	20240408	160600	143373405	4135	4135	4135	4135	0
275	20240408	160500	143373405	4135	4135	4135	4135	0
276	20240408	160400	143373405	4135	4135	4135	4135	0
277	20240408	160300	143373405	4135	4135	4135	4135	0
278	20240408	160200	143373405	4135	4135	4135	4135	0
279	20240408	160100	143373405	4135	4135	4135	4135	0
280	20240408	160000	143373405	4135	4135	4135	4135	0
281	20240408	155900	143373405	4135	4135	4135	4135	0
282	20240408	155800	143373405	4135	4135	4135	4135	0
283	20240408	155700	143373405	4135	4135	4135	4135	0
284	20240408	155600	143373405	4135	4135	4135	4135	0
285	20240408	155500	143373405	4135	4135	4135	4135	0
286	20240408	155400	143373405	4135	4135	4135	4135	0
287	20240408	155300	143373405	4135	4135	4135	4135	0
288	20240408	155200	143373405	4135	4135	4135	4135	0
289	20240408	155100	143373405	4135	4135	4135	4135	0
290	20240408	155000	143373405	4135	4135	4135	4135	0
291	20240408	154900	143373405	4135	4135	4135	4135	0
292	20240408	154800	143373405	4135	4135	4135	4135	0
293	20240408	154700	143373405	4135	4135	4135	4135	0
294	20240408	154600	143373405	4135	4135	4135	4135	0
295	20240408	154500	143373405	4135	4135	4135	4135	0
296	20240408	154400	143373405	4135	4135	4135	4135	0
297	20240408	154300	143373405	4135	4135	4135	4135	0
298	20240408	154200	143373405	4135	4135	4135	4135	0
299	20240408	154100	143373405	4135	4135	4135	4135	0
300	20240408	154000	143373405	4135	4135	4135	4135	0
301	20240408	153900	143373405	4135	4135	4135	4135	0
302	20240408	153800	143373405	4135	4135	4135	4135	487
303	20240408	153700	143373405	4135	4135	4135	4135	0
304	20240408	153600	143373405	4135	4135	4135	4135	0
305	20240408	153500	143373405	4135	4135	4135	4135	0
306	20240408	153400	143373405	4135	4135	4135	4135	0
307	20240408	153300	143373405	4135	4135	4135	4135	0
308	20240408	153200	143373405	4135	4135	4135	4135	0
309	20240408	153100	143373405	4135	4135	4135	4135	0
310	20240408	153000	143373405	4135	4135	4135	4135	487
311	20240408	152900	141359660	4135	4135	4135	4135	0
312	20240408	152800	141359660	4135	4135	4135	4135	0
313	20240408	152700	141359660	4135	4135	4135	4135	0
314	20240408	152600	141359660	4135	4135	4135	4135	0
315	20240408	152500	141359660	4135	4135	4135	4135	0
316	20240408	152400	141359660	4135	4135	4135	4135	0
317	20240408	152300	141359660	4135	4135	4135	4135	0
318	20240408	152200	141359660	4135	4135	4135	4135	0
319	20240408	152100	141359660	4135	4135	4135	4135	0
320	20240408	152000	141359660	4135	4135	4135	4135	0
321	20240408	151900	141359660	4135	4140	4140	4135	905
322	20240408	151800	137612965	4140	4140	4140	4140	0
323	20240408	151700	137612965	4140	4140	4140	4140	1
324	20240408	151600	137608825	4140	4145	4145	4140	360
325	20240408	151500	136118335	4145	4145	4145	4145	44
326	20240408	151400	135935955	4145	4145	4145	4145	1
327	20240408	151300	135931810	4140	4145	4145	4140	1919
328	20240408	151200	127979770	4150	4150	4150	4150	100
329	20240408	151100	127564770	4145	4145	4145	4145	5
330	20240408	151000	127544045	4145	4145	4145	4145	130
331	20240408	150900	127005195	4145	4150	4150	4145	253
332	20240408	150800	125956030	4150	4150	4150	4150	0
333	20240408	150700	125956030	4150	4150	4150	4150	0
334	20240408	150600	125956030	4150	4150	4150	4150	4
335	20240408	150500	125939430	4150	4150	4150	4150	0
336	20240408	150400	125939430	4150	4150	4150	4150	0
337	20240408	150300	125939430	4150	4150	4150	4150	577
338	20240408	150200	123544880	4160	4160	4160	4160	0
339	20240408	150100	123544880	4160	4160	4160	4160	6
340	20240408	150000	123519920	4145	4150	4150	4145	1856
341	20240408	145900	115818265	4155	4150	4155	4150	200
342	20240408	145800	114988250	4150	4150	4150	4150	11
343	20240408	145700	114942600	4150	4150	4150	4150	0
344	20240408	145600	114942600	4150	4150	4150	4150	0
345	20240408	145500	114942600	4150	4150	4150	4150	0
346	20240408	145400	114942600	4150	4150	4150	4150	1536
347	20240408	145300	108568200	4150	4150	4150	4150	30
348	20240408	145200	108443700	4155	4155	4155	4155	0
349	20240408	145100	108443700	4155	4155	4155	4155	0
350	20240408	145000	108443700	4155	4155	4155	4155	0
351	20240408	144900	108443700	4155	4155	4155	4155	634
352	20240408	144800	105809430	4160	4160	4160	4160	0
353	20240408	144700	105809430	4160	4160	4160	4160	69
354	20240408	144600	105522390	4160	4160	4160	4160	0
355	20240408	144500	105522390	4160	4160	4160	4160	700
356	20240408	144400	102610390	4165	4165	4165	4165	15
357	20240408	144300	102547915	4160	4160	4160	4160	0
358	20240408	144200	102547915	4160	4160	4160	4160	0
359	20240408	144100	102547915	4160	4160	4160	4160	0
360	20240408	144000	102547915	4160	4160	4160	4160	0
361	20240408	143900	102547915	4160	4160	4160	4160	0
362	20240408	143800	102547915	4160	4160	4160	4160	0
363	20240408	143700	102547915	4160	4160	4160	4160	0
364	20240408	143600	102547915	4160	4160	4160	4160	0
365	20240408	143500	102547915	4160	4160	4160	4160	0
366	20240408	143400	102547915	4160	4160	4160	4160	0
367	20240408	143300	102547915	4160	4160	4160	4160	0
368	20240408	143200	102547915	4160	4160	4160	4160	0
369	20240408	143100	102547915	4160	4160	4160	4160	0
370	20240408	143000	102547915	4160	4160	4160	4160	0
371	20240408	142900	102547915	4160	4160	4160	4160	0
372	20240408	142800	102547915	4160	4160	4160	4160	0
373	20240408	142700	102547915	4160	4160	4160	4160	0
374	20240408	142600	102547915	4160	4160	4160	4160	0
375	20240408	142500	102547915	4160	4160	4160	4160	0
376	20240408	142400	102547915	4160	4160	4160	4160	0
377	20240408	142300	102547915	4160	4160	4160	4160	0
378	20240408	142200	102547915	4160	4160	4160	4160	0
379	20240408	142100	102547915	4160	4160	4160	4160	0
380	20240408	142000	102547915	4160	4160	4160	4160	0
381	20240408	141900	102547915	4160	4160	4160	4160	0
382	20240408	141800	102547915	4160	4160	4160	4160	1300
383	20240408	141700	97139915	4160	4160	4160	4160	0
384	20240408	141600	97139915	4160	4160	4160	4160	0
385	20240408	141500	97139915	4160	4160	4160	4160	0
386	20240408	141400	97139915	4160	4160	4160	4160	0
387	20240408	141300	97139915	4160	4160	4160	4160	0
388	20240408	141200	97139915	4160	4160	4160	4160	0
389	20240408	141100	97139915	4160	4160	4160	4160	0
390	20240408	141000	97139915	4160	4160	4160	4160	2
391	20240408	140900	97131595	4160	4160	4160	4160	0
392	20240408	140800	97131595	4160	4160	4160	4160	0
393	20240408	140700	97131595	4160	4160	4160	4160	0
394	20240408	140600	97131595	4160	4160	4160	4160	0
395	20240408	140500	97131595	4160	4160	4160	4160	0
396	20240408	140400	97131595	4160	4160	4160	4160	0
397	20240408	140300	97131595	4160	4160	4160	4160	0
398	20240408	140200	97131595	4160	4160	4160	4160	269
399	20240408	140100	96012555	4165	4165	4165	4165	40
400	20240408	140000	95845955	4170	4170	4170	4170	0
401	20240408	135900	95845955	4170	4170	4170	4170	0
402	20240408	135800	95845955	4170	4170	4170	4170	0
403	20240408	135700	95845955	4170	4170	4170	4170	0
404	20240408	135600	95845955	4170	4170	4170	4170	0
405	20240408	135500	95845955	4170	4170	4170	4170	6
406	20240408	135400	95820935	4165	4165	4165	4165	0
407	20240408	135300	95820935	4165	4165	4165	4165	0
408	20240408	135200	95820935	4165	4165	4165	4165	200
409	20240408	135100	94987935	4165	4165	4165	4165	45
410	20240408	135000	94800510	4165	4165	4165	4165	0
411	20240408	134900	94800510	4165	4165	4165	4165	0
412	20240408	134800	94800510	4165	4165	4165	4165	0
413	20240408	134700	94800510	4165	4165	4165	4165	0
414	20240408	134600	94800510	4165	4165	4165	4165	0
415	20240408	134500	94800510	4165	4165	4165	4165	0
416	20240408	134400	94800510	4165	4165	4165	4165	50
417	20240408	134300	94592260	4170	4170	4170	4170	0
418	20240408	134200	94592260	4170	4170	4170	4170	0
419	20240408	134100	94592260	4170	4170	4170	4170	0
420	20240408	134000	94592260	4170	4170	4170	4170	0
421	20240408	133900	94592260	4170	4170	4170	4170	0
422	20240408	133800	94592260	4170	4170	4170	4170	0
423	20240408	133700	94592260	4170	4170	4170	4170	0
424	20240408	133600	94592260	4170	4170	4170	4170	0
425	20240408	133500	94592260	4170	4170	4170	4170	485
426	20240408	133400	92569810	4185	4185	4185	4185	0
427	20240408	133300	92569810	4185	4185	4185	4185	0
428	20240408	133200	92569810	4185	4185	4185	4185	0
429	20240408	133100	92569810	4185	4185	4185	4185	0
430	20240408	133000	92569810	4185	4185	4185	4185	0
431	20240408	132900	92569810	4185	4185	4185	4185	0
432	20240408	132800	92569810	4185	4185	4185	4185	0
433	20240408	132700	92569810	4185	4185	4185	4185	0
434	20240408	132600	92569810	4185	4185	4185	4185	0
435	20240408	132500	92569810	4185	4185	4185	4185	0
436	20240408	132400	92569810	4185	4185	4185	4185	0
437	20240408	132300	92569810	4185	4185	4185	4185	0
438	20240408	132200	92569810	4185	4185	4185	4185	0
439	20240408	132100	92569810	4185	4185	4185	4185	0
440	20240408	132000	92569810	4185	4185	4185	4185	0
441	20240408	131900	92569810	4185	4185	4185	4185	0
442	20240408	131800	92569810	4185	4185	4185	4185	0
443	20240408	131700	92569810	4185	4185	4185	4185	0
444	20240408	131600	92569810	4185	4185	4185	4185	0
445	20240408	131500	92569810	4185	4185	4185	4185	0
446	20240408	131400	92569810	4185	4185	4185	4185	0
447	20240408	131300	92569810	4185	4185	4185	4185	0
448	20240408	131200	92569810	4185	4185	4185	4185	0
449	20240408	131100	92569810	4185	4185	4185	4185	0
450	20240408	131000	92569810	4185	4185	4185	4185	0
451	20240408	130900	92569810	4185	4185	4185	4185	0
452	20240408	130800	92569810	4185	4185	4185	4185	0
453	20240408	130700	92569810	4185	4185	4185	4185	0
454	20240408	130600	92569810	4185	4185	4185	4185	0
455	20240408	130500	92569810	4185	4185	4185	4185	0
456	20240408	130400	92569810	4185	4185	4185	4185	0
457	20240408	130300	92569810	4185	4185	4185	4185	0
458	20240408	130200	92569810	4185	4185	4185	4185	0
459	20240408	130100	92569810	4185	4185	4185	4185	0
460	20240408	130000	92569810	4185	4185	4185	4185	0
461	20240408	125900	92569810	4185	4175	4185	4175	354
462	20240408	125800	91091850	4175	4175	4175	4175	647
463	20240408	125700	88390625	4175	4175	4175	4175	0
464	20240408	125600	88390625	4175	4175	4175	4175	0
465	20240408	125500	88390625	4175	4175	4175	4175	0
466	20240408	125400	88390625	4175	4175	4175	4175	0
467	20240408	125300	88390625	4175	4175	4175	4175	0
468	20240408	125200	88390625	4175	4175	4175	4175	0
469	20240408	125100	88390625	4175	4175	4175	4175	0
470	20240408	125000	88390625	4175	4175	4175	4175	0
471	20240408	124900	88390625	4175	4175	4175	4175	0
472	20240408	124800	88390625	4175	4175	4175	4175	0
473	20240408	124700	88390625	4175	4175	4175	4175	0
474	20240408	124600	88390625	4175	4175	4175	4175	0
475	20240408	124500	88390625	4175	4175	4175	4175	0
476	20240408	124400	88390625	4175	4175	4175	4175	0
477	20240408	124300	88390625	4175	4175	4175	4175	0
478	20240408	124200	88390625	4175	4175	4175	4175	0
479	20240408	124100	88390625	4175	4175	4175	4175	0
480	20240408	124000	88390625	4175	4175	4175	4175	9
481	20240408	123900	88353050	4175	4175	4175	4175	0
482	20240408	123800	88353050	4175	4175	4175	4175	0
483	20240408	123700	88353050	4175	4175	4175	4175	0
484	20240408	123600	88353050	4175	4175	4175	4175	0
485	20240408	123500	88353050	4175	4175	4175	4175	0
486	20240408	123400	88353050	4175	4175	4175	4175	0
487	20240408	123300	88353050	4175	4175	4175	4175	0
488	20240408	123200	88353050	4175	4175	4175	4175	0
489	20240408	123100	88353050	4175	4175	4175	4175	0
490	20240408	123000	88353050	4175	4175	4175	4175	0
491	20240408	122900	88353050	4175	4175	4175	4175	0
492	20240408	122800	88353050	4175	4175	4175	4175	0
493	20240408	122700	88353050	4175	4175	4175	4175	0
494	20240408	122600	88353050	4175	4175	4175	4175	0
495	20240408	122500	88353050	4175	4175	4175	4175	0
496	20240408	122400	88353050	4175	4175	4175	4175	0
497	20240408	122300	88353050	4175	4175	4175	4175	0
498	20240408	122200	88353050	4175	4175	4175	4175	50
499	20240408	122100	88144300	4175	4175	4175	4175	1
500	20240408	122000	88140125	4165	4165	4165	4165	0
501	20240408	121900	88140125	4165	4165	4165	4165	0
502	20240408	121800	88140125	4165	4165	4165	4165	0
503	20240408	121700	88140125	4165	4165	4165	4165	0
504	20240408	121600	88140125	4165	4165	4165	4165	0
505	20240408	121500	88140125	4165	4165	4165	4165	0
506	20240408	121400	88140125	4165	4165	4165	4165	0
507	20240408	121300	88140125	4165	4165	4165	4165	0
508	20240408	121200	88140125	4165	4165	4165	4165	0
509	20240408	121100	88140125	4165	4165	4165	4165	0
510	20240408	121000	88140125	4165	4165	4165	4165	0
511	20240408	120900	88140125	4165	4165	4165	4165	0
512	20240408	120800	88140125	4165	4170	4170	4165	36
513	20240408	120700	87990170	4170	4170	4170	4170	0
514	20240408	120600	87990170	4170	4170	4170	4170	0
515	20240408	120500	87990170	4170	4170	4170	4170	0
516	20240408	120400	87990170	4170	4170	4170	4170	102
517	20240408	120300	87564830	4175	4175	4175	4175	0
518	20240408	120200	87564830	4175	4175	4175	4175	0
519	20240408	120100	87564830	4175	4175	4175	4175	0
520	20240408	120000	87564830	4175	4175	4175	4175	1000
521	20240408	115900	83389830	4185	4185	4185	4185	0
522	20240408	115800	83389830	4185	4185	4185	4185	0
523	20240408	115700	83389830	4185	4185	4185	4185	0
524	20240408	115600	83389830	4185	4185	4185	4185	0
525	20240408	115500	83389830	4185	4185	4185	4185	0
526	20240408	115400	83389830	4185	4185	4185	4185	0
527	20240408	115300	83389830	4185	4185	4185	4185	0
528	20240408	115200	83389830	4185	4185	4185	4185	0
529	20240408	115100	83389830	4185	4185	4185	4185	0
530	20240408	115000	83389830	4185	4185	4185	4185	0
531	20240408	114900	83389830	4185	4185	4185	4185	0
532	20240408	114800	83389830	4185	4185	4185	4185	0
533	20240408	114700	83389830	4185	4185	4185	4185	0
534	20240408	114600	83389830	4185	4185	4185	4185	0
535	20240408	114500	83389830	4185	4185	4185	4185	0
536	20240408	114400	83389830	4185	4185	4185	4185	0
537	20240408	114300	83389830	4185	4185	4185	4185	0
538	20240408	114200	83389830	4185	4185	4185	4185	0
539	20240408	114100	83389830	4185	4185	4185	4185	0
540	20240408	114000	83389830	4185	4185	4185	4185	0
541	20240408	113900	83389830	4185	4185	4185	4185	0
542	20240408	113800	83389830	4185	4185	4185	4185	0
543	20240408	113700	83389830	4185	4185	4185	4185	0
544	20240408	113600	83389830	4185	4185	4185	4185	0
545	20240408	113500	83389830	4185	4185	4185	4185	0
546	20240408	113400	83389830	4185	4185	4185	4185	0
547	20240408	113300	83389830	4185	4185	4185	4185	0
548	20240408	113200	83389830	4185	4185	4185	4185	0
549	20240408	113100	83389830	4185	4185	4185	4185	0
550	20240408	113000	83389830	4185	4185	4185	4185	0
551	20240408	112900	83389830	4185	4185	4185	4185	1
552	20240408	112800	83385645	4165	4165	4165	4165	0
553	20240408	112700	83385645	4165	4165	4165	4165	0
554	20240408	112600	83385645	4165	4165	4165	4165	0
555	20240408	112500	83385645	4165	4165	4165	4165	0
556	20240408	112400	83385645	4165	4165	4165	4165	0
557	20240408	112300	83385645	4165	4165	4165	4165	0
558	20240408	112200	83385645	4165	4165	4165	4165	0
559	20240408	112100	83385645	4165	4165	4165	4165	0
560	20240408	112000	83385645	4165	4165	4165	4165	0
561	20240408	111900	83385645	4165	4165	4165	4165	0
562	20240408	111800	83385645	4165	4165	4165	4165	0
563	20240408	111700	83385645	4165	4165	4165	4165	0
564	20240408	111600	83385645	4165	4165	4165	4165	0
565	20240408	111500	83385645	4165	4165	4165	4165	0
566	20240408	111400	83385645	4165	4165	4165	4165	0
567	20240408	111300	83385645	4165	4180	4180	4165	60
568	20240408	111200	83135475	4180	4180	4180	4180	0
569	20240408	111100	83135475	4180	4180	4180	4180	88
570	20240408	111000	82767635	4180	4180	4180	4180	0
571	20240408	110900	82767635	4180	4180	4180	4180	66
572	20240408	110800	82491755	4180	4180	4180	4180	0
573	20240408	110700	82491755	4180	4180	4180	4180	5
574	20240408	110600	82470855	4170	4170	4170	4170	0
575	20240408	110500	82470855	4170	4170	4170	4170	0
576	20240408	110400	82470855	4170	4170	4170	4170	0
577	20240408	110300	82470855	4170	4170	4170	4170	0
578	20240408	110200	82470855	4170	4170	4170	4170	23
579	20240408	110100	82374945	4170	4170	4170	4170	0
580	20240408	110000	82374945	4170	4170	4170	4170	0
581	20240408	105900	82374945	4170	4170	4170	4170	0
582	20240408	105800	82374945	4170	4170	4170	4170	1
583	20240408	105700	82370775	4170	4170	4170	4170	0
584	20240408	105600	82370775	4170	4170	4170	4170	0
585	20240408	105500	82370775	4170	4170	4170	4170	0
586	20240408	105400	82370775	4170	4170	4170	4170	6
587	20240408	105300	82345755	4170	4170	4170	4170	0
588	20240408	105200	82345755	4170	4170	4170	4170	0
589	20240408	105100	82345755	4170	4170	4170	4170	0
590	20240408	105000	82345755	4170	4170	4170	4170	0
591	20240408	104900	82345755	4170	4170	4170	4170	0
592	20240408	104800	82345755	4170	4170	4170	4170	0
593	20240408	104700	82345755	4170	4170	4170	4170	0
594	20240408	104600	82345755	4170	4170	4170	4170	0
595	20240408	104500	82345755	4170	4170	4170	4170	0
596	20240408	104400	82345755	4170	4170	4170	4170	0
597	20240408	104300	82345755	4170	4170	4170	4170	0
598	20240408	104200	82345755	4170	4170	4170	4170	0
599	20240408	104100	82345755	4170	4170	4170	4170	0
600	20240408	104000	82345755	4170	4170	4170	4170	0
601	20240408	103900	82345755	4170	4170	4170	4170	0
602	20240408	103800	82345755	4170	4170	4170	4170	0
603	20240408	103700	82345755	4170	4170	4170	4170	0
604	20240408	103600	82345755	4170	4165	4170	4165	25
605	20240408	103500	82241605	4170	4170	4170	4170	15
606	20240408	103400	82179055	4180	4180	4180	4180	1
607	20240408	103300	82174875	4180	4180	4180	4180	0
608	20240408	103200	82174875	4180	4180	4180	4180	0
609	20240408	103100	82174875	4180	4180	4180	4180	0
610	20240408	103000	82174875	4180	4180	4180	4180	0
611	20240408	102900	82174875	4180	4180	4180	4180	0
612	20240408	102800	82174875	4180	4180	4180	4180	0
613	20240408	102700	82174875	4180	4180	4180	4180	0
614	20240408	102600	82174875	4180	4180	4180	4180	0
615	20240408	102500	82174875	4180	4180	4180	4180	0
616	20240408	102400	82174875	4180	4180	4180	4180	1
617	20240408	102300	82170695	4185	4185	4185	4185	0
618	20240408	102200	82170695	4185	4185	4185	4185	0
619	20240408	102100	82170695	4185	4185	4185	4185	0
620	20240408	102000	82170695	4185	4185	4185	4185	0
621	20240408	101900	82170695	4185	4175	4185	4175	529
622	20240408	101800	79957260	4175	4175	4175	4175	666
623	20240408	101700	77176710	4165	4165	4165	4165	0
624	20240408	101600	77176710	4165	4165	4165	4165	0
625	20240408	101500	77176710	4165	4165	4165	4165	0
626	20240408	101400	77176710	4165	4165	4165	4165	0
627	20240408	101300	77176710	4165	4165	4165	4165	0
628	20240408	101200	77176710	4165	4165	4165	4165	0
629	20240408	101100	77176710	4165	4165	4165	4165	177
630	20240408	101000	76439505	4170	4170	4170	4170	0
631	20240408	100900	76439505	4170	4170	4170	4170	184
632	20240408	100800	75672225	4170	4170	4170	4170	0
633	20240408	100700	75672225	4170	4170	4170	4170	0
634	20240408	100600	75672225	4170	4165	4170	4165	18
635	20240408	100500	75597175	4175	4175	4175	4175	0
636	20240408	100400	75597175	4175	4175	4175	4175	3
637	20240408	100300	75584650	4175	4175	4175	4175	0
638	20240408	100200	75584650	4175	4175	4175	4175	0
639	20240408	100100	75584650	4175	4175	4175	4175	0
640	20240408	100000	75584650	4175	4175	4175	4175	0
641	20240408	095900	75584650	4175	4175	4175	4175	0
642	20240408	095800	75584650	4175	4175	4175	4175	0
643	20240408	095700	75584650	4175	4175	4175	4175	0
644	20240408	095600	75584650	4175	4175	4175	4175	0
645	20240408	095500	75584650	4175	4175	4175	4175	7
646	20240408	095400	75555425	4175	4175	4175	4175	42
647	20240408	095300	75380075	4175	4175	4175	4175	0
648	20240408	095200	75380075	4175	4175	4175	4175	0
649	20240408	095100	75380075	4175	4175	4175	4175	0
650	20240408	095000	75380075	4175	4175	4175	4175	0
651	20240408	094900	75380075	4175	4175	4175	4175	0
652	20240408	094800	75380075	4175	4175	4175	4175	0
653	20240408	094700	75380075	4175	4175	4175	4175	2
654	20240408	094600	75371725	4150	4160	4160	4150	2076
655	20240408	094500	66750045	4160	4160	4160	4160	0
656	20240408	094400	66750045	4160	4160	4160	4160	25
657	20240408	094300	66646045	4160	4160	4160	4160	0
658	20240408	094200	66646045	4160	4160	4160	4160	0
659	20240408	094100	66646045	4160	4160	4160	4160	100
660	20240408	094000	66230045	4170	4170	4170	4170	0
661	20240408	093900	66230045	4170	4170	4170	4170	0
662	20240408	093800	66230045	4170	4170	4170	4170	0
663	20240408	093700	66230045	4170	4170	4170	4170	0
664	20240408	093600	66230045	4170	4170	4170	4170	0
665	20240408	093500	66230045	4170	4170	4170	4170	0
666	20240408	093400	66230045	4170	4170	4170	4170	1
667	20240408	093300	66225875	4170	4170	4170	4170	1
668	20240408	093200	66221705	4155	4155	4155	4155	299
669	20240408	093100	64979360	4160	4170	4170	4160	202
670	20240408	093000	64138920	4160	4160	4160	4160	0
671	20240408	092900	64138920	4160	4160	4160	4160	0
672	20240408	092800	64138920	4160	4160	4160	4160	0
673	20240408	092700	64138920	4160	4160	4160	4160	100
674	20240408	092600	63722920	4180	4180	4180	4180	0
675	20240408	092500	63722920	4180	4180	4180	4180	0
676	20240408	092400	63722920	4180	4180	4180	4180	0
677	20240408	092300	63722920	4180	4180	4180	4180	0
678	20240408	092200	63722920	4180	4180	4180	4180	69
679	20240408	092100	63434500	4155	4180	4180	4155	1392
680	20240408	092000	57647830	4190	4195	4195	4190	155
681	20240408	091900	56998355	4195	4195	4195	4195	0
682	20240408	091800	56998355	4195	4180	4195	4180	232
683	20240408	091700	56028565	4180	4160	4180	4160	700
684	20240408	091600	53115965	4160	4160	4160	4160	0
685	20240408	091500	53115965	4160	4160	4160	4160	300
686	20240408	091400	51867965	4165	4165	4165	4165	0
687	20240408	091300	51867965	4165	4165	4165	4165	0
688	20240408	091200	51867965	4165	4165	4165	4165	0
689	20240408	091100	51867965	4165	4165	4165	4165	3
690	20240408	091000	51855470	4140	4165	4165	4140	520
691	20240408	090900	49699335	4140	4160	4165	4140	2494
692	20240408	090800	39336900	4160	4175	4175	4160	1492
693	20240408	090700	33120280	4175	4175	4195	4175	2109
694	20240408	090600	24313760	4180	4215	4220	4180	3971
695	20240408	090500	7628520	4210	4210	4210	4210	0
696	20240408	090400	7628520	4210	4210	4210	4210	1216
697	20240408	090300	2509160	4210	4210	4210	4210	0
698	20240408	090200	2509160	4210	4210	4210	4210	0
699	20240408	090100	2509160	4210	4210	4210	4210	2
700	20240408	090000	2500740	4210	4210	4210	4210	594