KissMeData/417310/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205500	149112750	4845	4845	4845	4845	18
3	20240408	205400	149112750	4845	4845	4845	4845	0
4	20240408	205300	149112750	4845	4845	4845	4845	0
5	20240408	205200	149112750	4845	4845	4845	4845	0
6	20240408	205100	149112750	4845	4845	4845	4845	0
7	20240408	205000	149112750	4845	4845	4845	4845	0
8	20240408	204900	149112750	4845	4845	4845	4845	0
9	20240408	204800	149112750	4845	4845	4845	4845	0
10	20240408	204700	149112750	4845	4845	4845	4845	0
11	20240408	204600	149112750	4845	4845	4845	4845	0
12	20240408	204500	149112750	4845	4845	4845	4845	0
13	20240408	204400	149112750	4845	4845	4845	4845	0
14	20240408	204300	149112750	4845	4845	4845	4845	0
15	20240408	204200	149112750	4845	4845	4845	4845	0
16	20240408	204100	149112750	4845	4845	4845	4845	0
17	20240408	204000	149112750	4845	4845	4845	4845	0
18	20240408	203900	149112750	4845	4845	4845	4845	0
19	20240408	203800	149112750	4845	4845	4845	4845	0
20	20240408	203700	149112750	4845	4845	4845	4845	0
21	20240408	203600	149112750	4845	4845	4845	4845	0
22	20240408	203500	149112750	4845	4845	4845	4845	0
23	20240408	203400	149112750	4845	4845	4845	4845	0
24	20240408	203300	149112750	4845	4845	4845	4845	0
25	20240408	203200	149112750	4845	4845	4845	4845	0
26	20240408	203100	149112750	4845	4845	4845	4845	0
27	20240408	203000	149112750	4845	4845	4845	4845	0
28	20240408	202900	149112750	4845	4845	4845	4845	0
29	20240408	202800	149112750	4845	4845	4845	4845	0
30	20240408	202700	149112750	4845	4845	4845	4845	0
31	20240408	202600	149112750	4845	4845	4845	4845	0
32	20240408	202500	149112750	4845	4845	4845	4845	18
33	20240408	202400	149112750	4845	4845	4845	4845	0
34	20240408	202300	149112750	4845	4845	4845	4845	0
35	20240408	202200	149112750	4845	4845	4845	4845	0
36	20240408	202100	149112750	4845	4845	4845	4845	0
37	20240408	202000	149112750	4845	4845	4845	4845	0
38	20240408	201900	149112750	4845	4845	4845	4845	0
39	20240408	201800	149112750	4845	4845	4845	4845	0
40	20240408	201700	149112750	4845	4845	4845	4845	0
41	20240408	201600	149112750	4845	4845	4845	4845	0
42	20240408	201500	149112750	4845	4845	4845	4845	0
43	20240408	201400	149112750	4845	4845	4845	4845	0
44	20240408	201300	149112750	4845	4845	4845	4845	0
45	20240408	201200	149112750	4845	4845	4845	4845	0
46	20240408	201100	149112750	4845	4845	4845	4845	0
47	20240408	201000	149112750	4845	4845	4845	4845	0
48	20240408	200900	149112750	4845	4845	4845	4845	0
49	20240408	200800	149112750	4845	4845	4845	4845	0
50	20240408	200700	149112750	4845	4845	4845	4845	0
51	20240408	200600	149112750	4845	4845	4845	4845	0
52	20240408	200500	149112750	4845	4845	4845	4845	0
53	20240408	200400	149112750	4845	4845	4845	4845	0
54	20240408	200300	149112750	4845	4845	4845	4845	0
55	20240408	200200	149112750	4845	4845	4845	4845	0
56	20240408	200100	149112750	4845	4845	4845	4845	0
57	20240408	200000	149112750	4845	4845	4845	4845	0
58	20240408	195900	149112750	4845	4845	4845	4845	0
59	20240408	195800	149112750	4845	4845	4845	4845	0
60	20240408	195700	149112750	4845	4845	4845	4845	0
61	20240408	195600	149112750	4845	4845	4845	4845	0
62	20240408	195500	149112750	4845	4845	4845	4845	18
63	20240408	195400	149112750	4845	4845	4845	4845	0
64	20240408	195300	149112750	4845	4845	4845	4845	0
65	20240408	195200	149112750	4845	4845	4845	4845	0
66	20240408	195100	149112750	4845	4845	4845	4845	0
67	20240408	195000	149112750	4845	4845	4845	4845	0
68	20240408	194900	149112750	4845	4845	4845	4845	0
69	20240408	194800	149112750	4845	4845	4845	4845	0
70	20240408	194700	149112750	4845	4845	4845	4845	0
71	20240408	194600	149112750	4845	4845	4845	4845	0
72	20240408	194500	149112750	4845	4845	4845	4845	0
73	20240408	194400	149112750	4845	4845	4845	4845	0
74	20240408	194300	149112750	4845	4845	4845	4845	0
75	20240408	194200	149112750	4845	4845	4845	4845	0
76	20240408	194100	149112750	4845	4845	4845	4845	0
77	20240408	194000	149112750	4845	4845	4845	4845	0
78	20240408	193900	149112750	4845	4845	4845	4845	0
79	20240408	193800	149112750	4845	4845	4845	4845	0
80	20240408	193700	149112750	4845	4845	4845	4845	0
81	20240408	193600	149112750	4845	4845	4845	4845	0
82	20240408	193500	149112750	4845	4845	4845	4845	0
83	20240408	193400	149112750	4845	4845	4845	4845	0
84	20240408	193300	149112750	4845	4845	4845	4845	0
85	20240408	193200	149112750	4845	4845	4845	4845	0
86	20240408	193100	149112750	4845	4845	4845	4845	0
87	20240408	193000	149112750	4845	4845	4845	4845	0
88	20240408	192900	149112750	4845	4845	4845	4845	0
89	20240408	192800	149112750	4845	4845	4845	4845	0
90	20240408	192700	149112750	4845	4845	4845	4845	0
91	20240408	192600	149112750	4845	4845	4845	4845	0
92	20240408	192500	149112750	4845	4845	4845	4845	18
93	20240408	192400	149112750	4845	4845	4845	4845	0
94	20240408	192300	149112750	4845	4845	4845	4845	0
95	20240408	192200	149112750	4845	4845	4845	4845	0
96	20240408	192100	149112750	4845	4845	4845	4845	0
97	20240408	192000	149112750	4845	4845	4845	4845	0
98	20240408	191900	149112750	4845	4845	4845	4845	0
99	20240408	191800	149112750	4845	4845	4845	4845	0
100	20240408	191700	149112750	4845	4845	4845	4845	0
101	20240408	191600	149112750	4845	4845	4845	4845	0
102	20240408	191500	149112750	4845	4845	4845	4845	0
103	20240408	191400	149112750	4845	4845	4845	4845	0
104	20240408	191300	149112750	4845	4845	4845	4845	0
105	20240408	191200	149112750	4845	4845	4845	4845	0
106	20240408	191100	149112750	4845	4845	4845	4845	0
107	20240408	191000	149112750	4845	4845	4845	4845	0
108	20240408	190900	149112750	4845	4845	4845	4845	0
109	20240408	190800	149112750	4845	4845	4845	4845	0
110	20240408	190700	149112750	4845	4845	4845	4845	0
111	20240408	190600	149112750	4845	4845	4845	4845	0
112	20240408	190500	149112750	4845	4845	4845	4845	0
113	20240408	190400	149112750	4845	4845	4845	4845	0
114	20240408	190300	149112750	4845	4845	4845	4845	0
115	20240408	190200	149112750	4845	4845	4845	4845	0
116	20240408	190100	149112750	4845	4845	4845	4845	0
117	20240408	190000	149112750	4845	4845	4845	4845	0
118	20240408	185900	149112750	4845	4845	4845	4845	0
119	20240408	185800	149112750	4845	4845	4845	4845	0
120	20240408	185700	149112750	4845	4845	4845	4845	0
121	20240408	185600	149112750	4845	4845	4845	4845	0
122	20240408	185500	149112750	4845	4845	4845	4845	18
123	20240408	185400	149112750	4845	4845	4845	4845	0
124	20240408	185300	149112750	4845	4845	4845	4845	0
125	20240408	185200	149112750	4845	4845	4845	4845	0
126	20240408	185100	149112750	4845	4845	4845	4845	0
127	20240408	185000	149112750	4845	4845	4845	4845	0
128	20240408	184900	149112750	4845	4845	4845	4845	0
129	20240408	184800	149112750	4845	4845	4845	4845	0
130	20240408	184700	149112750	4845	4845	4845	4845	0
131	20240408	184600	149112750	4845	4845	4845	4845	0
132	20240408	184500	149112750	4845	4845	4845	4845	0
133	20240408	184400	149112750	4845	4845	4845	4845	0
134	20240408	184300	149112750	4845	4845	4845	4845	0
135	20240408	184200	149112750	4845	4845	4845	4845	0
136	20240408	184100	149112750	4845	4845	4845	4845	0
137	20240408	184000	149112750	4845	4845	4845	4845	0
138	20240408	183900	149112750	4845	4845	4845	4845	0
139	20240408	183800	149112750	4845	4845	4845	4845	0
140	20240408	183700	149112750	4845	4845	4845	4845	0
141	20240408	183600	149112750	4845	4845	4845	4845	0
142	20240408	183500	149112750	4845	4845	4845	4845	0
143	20240408	183400	149112750	4845	4845	4845	4845	0
144	20240408	183300	149112750	4845	4845	4845	4845	0
145	20240408	183200	149112750	4845	4845	4845	4845	0
146	20240408	183100	149112750	4845	4845	4845	4845	0
147	20240408	183000	149112750	4845	4845	4845	4845	0
148	20240408	182900	149112750	4845	4845	4845	4845	0
149	20240408	182800	149112750	4845	4845	4845	4845	0
150	20240408	182700	149112750	4845	4845	4845	4845	0
151	20240408	182600	149112750	4845	4845	4845	4845	0
152	20240408	182500	149112750	4845	4845	4845	4845	18
153	20240408	182400	149112750	4845	4845	4845	4845	0
154	20240408	182300	149112750	4845	4845	4845	4845	0
155	20240408	182200	149112750	4845	4845	4845	4845	0
156	20240408	182100	149112750	4845	4845	4845	4845	0
157	20240408	182000	149112750	4845	4845	4845	4845	0
158	20240408	181900	149112750	4845	4845	4845	4845	0
159	20240408	181800	149112750	4845	4845	4845	4845	0
160	20240408	181700	149112750	4845	4845	4845	4845	0
161	20240408	181600	149112750	4845	4845	4845	4845	0
162	20240408	181500	149112750	4845	4845	4845	4845	0
163	20240408	181400	149112750	4845	4845	4845	4845	0
164	20240408	181300	149112750	4845	4845	4845	4845	0
165	20240408	181200	149112750	4845	4845	4845	4845	0
166	20240408	181100	149112750	4845	4845	4845	4845	0
167	20240408	181000	149112750	4845	4845	4845	4845	0
168	20240408	180900	149112750	4845	4845	4845	4845	0
169	20240408	180800	149112750	4845	4845	4845	4845	0
170	20240408	180700	149112750	4845	4845	4845	4845	0
171	20240408	180600	149112750	4845	4845	4845	4845	0
172	20240408	180500	149112750	4845	4845	4845	4845	0
173	20240408	180400	149112750	4845	4845	4845	4845	0
174	20240408	180300	149112750	4845	4845	4845	4845	0
175	20240408	180200	149112750	4845	4845	4845	4845	0
176	20240408	180100	149112750	4845	4845	4845	4845	0
177	20240408	180000	149112750	4845	4845	4845	4845	0
178	20240408	175900	149112750	4845	4845	4845	4845	0
179	20240408	175800	149112750	4845	4845	4845	4845	0
180	20240408	175700	149112750	4845	4845	4845	4845	0
181	20240408	175600	149112750	4845	4845	4845	4845	0
182	20240408	175500	149112750	4845	4845	4845	4845	18
183	20240408	175400	149112750	4845	4845	4845	4845	0
184	20240408	175300	149112750	4845	4845	4845	4845	0
185	20240408	175200	149112750	4845	4845	4845	4845	0
186	20240408	175100	149112750	4845	4845	4845	4845	0
187	20240408	175000	149112750	4845	4845	4845	4845	0
188	20240408	174900	149112750	4845	4845	4845	4845	0
189	20240408	174800	149112750	4845	4845	4845	4845	0
190	20240408	174700	149112750	4845	4845	4845	4845	0
191	20240408	174600	149112750	4845	4845	4845	4845	0
192	20240408	174500	149112750	4845	4845	4845	4845	0
193	20240408	174400	149112750	4845	4845	4845	4845	0
194	20240408	174300	149112750	4845	4845	4845	4845	0
195	20240408	174200	149112750	4845	4845	4845	4845	0
196	20240408	174100	149112750	4845	4845	4845	4845	0
197	20240408	174000	149112750	4845	4845	4845	4845	0
198	20240408	173900	149112750	4845	4845	4845	4845	0
199	20240408	173800	149112750	4845	4845	4845	4845	0
200	20240408	173700	149112750	4845	4845	4845	4845	0
201	20240408	173600	149112750	4845	4845	4845	4845	0
202	20240408	173500	149112750	4845	4845	4845	4845	0
203	20240408	173400	149112750	4845	4845	4845	4845	0
204	20240408	173300	149112750	4845	4845	4845	4845	0
205	20240408	173200	149112750	4845	4845	4845	4845	0
206	20240408	173100	149112750	4845	4845	4845	4845	0
207	20240408	173000	149112750	4845	4845	4845	4845	0
208	20240408	172900	149112750	4845	4845	4845	4845	0
209	20240408	172800	149112750	4845	4845	4845	4845	0
210	20240408	172700	149112750	4845	4845	4845	4845	0
211	20240408	172600	149112750	4845	4845	4845	4845	0
212	20240408	172500	149112750	4845	4845	4845	4845	18
213	20240408	172400	149112750	4845	4845	4845	4845	0
214	20240408	172300	149112750	4845	4845	4845	4845	0
215	20240408	172200	149112750	4845	4845	4845	4845	0
216	20240408	172100	149112750	4845	4845	4845	4845	0
217	20240408	172000	149112750	4845	4845	4845	4845	0
218	20240408	171900	149112750	4845	4845	4845	4845	0
219	20240408	171800	149112750	4845	4845	4845	4845	0
220	20240408	171700	149112750	4845	4845	4845	4845	0
221	20240408	171600	149112750	4845	4845	4845	4845	0
222	20240408	171500	149112750	4845	4845	4845	4845	0
223	20240408	171400	149112750	4845	4845	4845	4845	0
224	20240408	171300	149112750	4845	4845	4845	4845	0
225	20240408	171200	149112750	4845	4845	4845	4845	0
226	20240408	171100	149112750	4845	4845	4845	4845	0
227	20240408	171000	149112750	4845	4845	4845	4845	0
228	20240408	170900	149112750	4845	4845	4845	4845	0
229	20240408	170800	149112750	4845	4845	4845	4845	0
230	20240408	170700	149112750	4845	4845	4845	4845	0
231	20240408	170600	149112750	4845	4845	4845	4845	0
232	20240408	170500	149112750	4845	4845	4845	4845	0
233	20240408	170400	149112750	4845	4845	4845	4845	0
234	20240408	170300	149112750	4845	4845	4845	4845	0
235	20240408	170200	149112750	4845	4845	4845	4845	0
236	20240408	170100	149112750	4845	4845	4845	4845	0
237	20240408	170000	149112750	4845	4845	4845	4845	0
238	20240408	165900	149112750	4845	4845	4845	4845	0
239	20240408	165800	149112750	4845	4845	4845	4845	0
240	20240408	165700	149112750	4845	4845	4845	4845	0
241	20240408	165600	149112750	4845	4845	4845	4845	0
242	20240408	165500	149112750	4845	4845	4845	4845	18
243	20240408	165400	149112750	4845	4845	4845	4845	0
244	20240408	165300	149112750	4845	4845	4845	4845	0
245	20240408	165200	149112750	4845	4845	4845	4845	0
246	20240408	165100	149112750	4845	4845	4845	4845	0
247	20240408	165000	149112750	4845	4845	4845	4845	0
248	20240408	164900	149112750	4845	4845	4845	4845	0
249	20240408	164800	149112750	4845	4845	4845	4845	0
250	20240408	164700	149112750	4845	4845	4845	4845	0
251	20240408	164600	149112750	4845	4845	4845	4845	0
252	20240408	164500	149112750	4845	4845	4845	4845	0
253	20240408	164400	149112750	4845	4845	4845	4845	0
254	20240408	164300	149112750	4845	4845	4845	4845	0
255	20240408	164200	149112750	4845	4845	4845	4845	0
256	20240408	164100	149112750	4845	4845	4845	4845	0
257	20240408	164000	149112750	4845	4845	4845	4845	0
258	20240408	163900	149112750	4845	4845	4845	4845	0
259	20240408	163800	149112750	4845	4845	4845	4845	0
260	20240408	163700	149112750	4845	4845	4845	4845	0
261	20240408	163600	149112750	4845	4845	4845	4845	0
262	20240408	163500	149112750	4845	4845	4845	4845	0
263	20240408	163400	149112750	4845	4845	4845	4845	0
264	20240408	163300	149112750	4845	4845	4845	4845	0
265	20240408	163200	149112750	4845	4845	4845	4845	0
266	20240408	163100	149112750	4845	4845	4845	4845	0
267	20240408	163000	149112750	4845	4845	4845	4845	0
268	20240408	162900	149112750	4845	4845	4845	4845	0
269	20240408	162800	149112750	4845	4845	4845	4845	0
270	20240408	162700	149112750	4845	4845	4845	4845	0
271	20240408	162600	149112750	4845	4845	4845	4845	0
272	20240408	162500	149112750	4845	4845	4845	4845	18
273	20240408	162400	149112750	4845	4845	4845	4845	0
274	20240408	162300	149112750	4845	4845	4845	4845	0
275	20240408	162200	149112750	4845	4845	4845	4845	0
276	20240408	162100	149112750	4845	4845	4845	4845	0
277	20240408	162000	149112750	4845	4845	4845	4845	0
278	20240408	161900	149112750	4845	4845	4845	4845	0
279	20240408	161800	149112750	4845	4845	4845	4845	0
280	20240408	161700	149112750	4845	4845	4845	4845	0
281	20240408	161600	149112750	4845	4845	4845	4845	0
282	20240408	161500	149112750	4845	4845	4845	4845	0
283	20240408	161400	149112750	4845	4845	4845	4845	0
284	20240408	161300	149112750	4845	4845	4845	4845	0
285	20240408	161200	149112750	4845	4845	4845	4845	0
286	20240408	161100	149112750	4845	4845	4845	4845	0
287	20240408	161000	149112750	4845	4845	4845	4845	0
288	20240408	160900	149112750	4845	4845	4845	4845	0
289	20240408	160800	149112750	4845	4845	4845	4845	0
290	20240408	160700	149112750	4845	4845	4845	4845	0
291	20240408	160600	149112750	4845	4845	4845	4845	0
292	20240408	160500	149112750	4845	4845	4845	4845	0
293	20240408	160400	149112750	4845	4845	4845	4845	0
294	20240408	160300	149112750	4845	4845	4845	4845	0
295	20240408	160200	149112750	4845	4845	4845	4845	0
296	20240408	160100	149112750	4845	4845	4845	4845	0
297	20240408	160000	149112750	4845	4845	4845	4845	0
298	20240408	155900	149112750	4845	4845	4845	4845	0
299	20240408	155800	149112750	4845	4845	4845	4845	0
300	20240408	155700	149112750	4845	4845	4845	4845	0
301	20240408	155600	149112750	4845	4845	4845	4845	0
302	20240408	155500	149112750	4845	4845	4845	4845	18
303	20240408	155400	149112750	4845	4845	4845	4845	0
304	20240408	155300	149112750	4845	4845	4845	4845	0
305	20240408	155200	149112750	4845	4845	4845	4845	0
306	20240408	155100	149112750	4845	4845	4845	4845	0
307	20240408	155000	149112750	4845	4845	4845	4845	0
308	20240408	154900	149112750	4845	4845	4845	4845	0
309	20240408	154800	149112750	4845	4845	4845	4845	0
310	20240408	154700	149112750	4845	4845	4845	4845	0
311	20240408	154600	149112750	4845	4845	4845	4845	0
312	20240408	154500	149112750	4845	4845	4845	4845	0
313	20240408	154400	149112750	4845	4845	4845	4845	0
314	20240408	154300	149112750	4845	4845	4845	4845	0
315	20240408	154200	149112750	4845	4845	4845	4845	0
316	20240408	154100	149112750	4845	4845	4845	4845	0
317	20240408	154000	149112750	4845	4845	4845	4845	0
318	20240408	153900	149112750	4845	4845	4845	4845	0
319	20240408	153800	149112750	4845	4845	4845	4845	0
320	20240408	153700	149112750	4845	4845	4845	4845	0
321	20240408	153600	149112750	4845	4845	4845	4845	0
322	20240408	153500	149112750	4845	4845	4845	4845	0
323	20240408	153400	149112750	4845	4845	4845	4845	0
324	20240408	153300	149112750	4845	4845	4845	4845	0
325	20240408	153200	149112750	4845	4845	4845	4845	0
326	20240408	153100	149112750	4845	4845	4845	4845	0
327	20240408	153000	149112750	4845	4845	4845	4845	18
328	20240408	152900	149025540	4840	4840	4840	4840	0
329	20240408	152800	149025540	4840	4840	4840	4840	0
330	20240408	152700	149025540	4840	4840	4840	4840	0
331	20240408	152600	149025540	4840	4840	4840	4840	0
332	20240408	152500	149025540	4840	4840	4840	4840	0
333	20240408	152400	149025540	4840	4840	4840	4840	0
334	20240408	152300	149025540	4840	4840	4840	4840	0
335	20240408	152200	149025540	4840	4840	4840	4840	0
336	20240408	152100	149025540	4840	4840	4840	4840	0
337	20240408	152000	149025540	4840	4840	4840	4840	0
338	20240408	151900	149025540	4840	4840	4840	4840	0
339	20240408	151800	149025540	4840	4840	4840	4840	39
340	20240408	151700	148836780	4845	4845	4845	4845	0
341	20240408	151600	148836780	4845	4840	4845	4840	52
342	20240408	151500	148585030	4840	4840	4840	4840	0
343	20240408	151400	148585030	4840	4840	4840	4840	38
344	20240408	151300	148401110	4840	4840	4840	4840	0
345	20240408	151200	148401110	4840	4840	4840	4840	38
346	20240408	151100	148217190	4845	4845	4845	4845	2
347	20240408	151000	148207500	4840	4845	4845	4840	138
348	20240408	150900	147539575	4840	4840	4840	4840	0
349	20240408	150800	147539575	4840	4845	4845	4840	264
350	20240408	150700	146260685	4845	4830	4845	4830	1846
351	20240408	150600	137322060	4840	4840	4840	4835	118
352	20240408	150500	136751130	4840	4840	4840	4840	281
353	20240408	150400	135391090	4840	4840	4840	4840	38
354	20240408	150300	135207170	4840	4840	4840	4840	219
355	20240408	150200	134147210	4835	4835	4835	4835	38
356	20240408	150100	133963480	4840	4840	4840	4840	120
357	20240408	150000	133382680	4845	4845	4845	4845	1
358	20240408	145900	133377835	4840	4840	4840	4840	88
359	20240408	145800	132951915	4840	4840	4840	4840	0
360	20240408	145700	132951915	4840	4840	4840	4840	38
361	20240408	145600	132767995	4840	4840	4840	4840	0
362	20240408	145500	132767995	4840	4840	4840	4840	38
363	20240408	145400	132584075	4840	4840	4840	4840	0
364	20240408	145300	132584075	4840	4840	4840	4840	38
365	20240408	145200	132400155	4845	4845	4845	4845	0
366	20240408	145100	132400155	4845	4830	4845	4830	548
367	20240408	145000	129748575	4830	4830	4830	4830	0
368	20240408	144900	129748575	4830	4835	4835	4830	52
369	20240408	144800	129497345	4830	4830	4830	4830	0
370	20240408	144700	129497345	4830	4835	4835	4830	56
371	20240408	144600	129226775	4830	4830	4830	4830	0
372	20240408	144500	129226775	4830	4835	4835	4830	51
373	20240408	144400	128980380	4830	4830	4830	4830	38
374	20240408	144300	128796840	4835	4835	4835	4835	13
375	20240408	144200	128733985	4830	4830	4830	4830	38
376	20240408	144100	128550445	4835	4835	4835	4835	14
377	20240408	144000	128482755	4830	4830	4830	4830	38
378	20240408	143900	128299215	4835	4835	4835	4835	13
379	20240408	143800	128236360	4830	4830	4830	4830	38
380	20240408	143700	128052820	4835	4835	4835	4835	14
381	20240408	143600	127985130	4830	4830	4830	4830	38
382	20240408	143500	127801590	4835	4830	4835	4830	25
383	20240408	143400	127680740	4830	4830	4830	4830	38
384	20240408	143300	127497200	4835	4830	4835	4830	74
385	20240408	143200	127139600	4835	4835	4835	4835	0
386	20240408	143100	127139600	4835	4830	4835	4830	144
387	20240408	143000	126443550	4830	4830	4830	4830	347
388	20240408	142900	124767540	4830	4835	4835	4830	39
389	20240408	142800	124579125	4830	4830	4830	4830	0
390	20240408	142700	124579125	4830	4835	4835	4830	38
391	20240408	142600	124395520	4830	4830	4830	4830	0
392	20240408	142500	124395520	4830	4840	4840	4830	52
393	20240408	142400	124144220	4830	4830	4830	4830	0
394	20240408	142300	124144220	4830	4830	4830	4830	38
395	20240408	142200	123960680	4840	4840	4840	4840	18
396	20240408	142100	123873560	4830	4840	4840	4830	56
397	20240408	142000	123602900	4830	4830	4830	4830	0
398	20240408	141900	123602900	4830	4840	4840	4830	72
399	20240408	141800	123254755	4840	4840	4840	4840	97
400	20240408	141700	122785275	4840	4840	4840	4840	38
401	20240408	141600	122601355	4835	4835	4835	4835	39
402	20240408	141500	122412790	4835	4840	4840	4835	500
403	20240408	141400	119995245	4835	4835	4835	4835	25
404	20240408	141300	119874370	4840	4840	4840	4840	13
405	20240408	141200	119811450	4835	4835	4835	4835	39
406	20240408	141100	119622885	4835	4835	4835	4835	0
407	20240408	141000	119622885	4835	4840	4840	4835	39
408	20240408	140900	119434140	4840	4840	4840	4840	0
409	20240408	140800	119434140	4840	4840	4840	4835	39
410	20240408	140700	119245415	4840	4840	4840	4840	0
411	20240408	140600	119245415	4840	4835	4840	4835	39
412	20240408	140500	119056845	4830	4830	4830	4830	0
413	20240408	140400	119056845	4830	4835	4835	4830	38
414	20240408	140300	118873255	4830	4830	4830	4830	30
415	20240408	140200	118728355	4835	4835	4835	4835	9
416	20240408	140100	118684840	4835	4835	4835	4835	29
417	20240408	140000	118544625	4840	4840	4840	4840	10
418	20240408	135900	118496225	4835	4835	4835	4835	11
419	20240408	135800	118443040	4840	4840	4840	4840	27
420	20240408	135700	118312360	4840	4840	4840	4840	48
421	20240408	135600	118080040	4845	4840	4845	4840	16
422	20240408	135500	118002525	4835	4840	4840	4835	39
423	20240408	135400	117813915	4845	4840	4845	4840	201
424	20240408	135300	116840075	4835	4840	4840	4835	39
425	20240408	135200	116651465	4840	4830	4840	4830	28
426	20240408	135100	116516215	4835	4835	4835	4835	11
427	20240408	135000	116463030	4835	4835	4835	4835	1
428	20240408	134900	116458195	4830	4840	4840	4830	38
429	20240408	134800	116274645	4840	4840	4840	4840	13
430	20240408	134700	116211725	4830	4830	4830	4830	39
431	20240408	134600	116023355	4840	4830	4840	4830	52
432	20240408	134500	115772055	4840	4840	4840	4840	0
433	20240408	134400	115772055	4840	4830	4840	4830	59
434	20240408	134300	115486875	4840	4840	4840	4840	0
435	20240408	134200	115486875	4840	4830	4840	4830	81
436	20240408	134100	115095215	4840	4840	4840	4840	96
437	20240408	134000	114630575	4840	4840	4840	4840	38
438	20240408	133900	114446655	4840	4840	4840	4840	500
439	20240408	133800	112026655	4840	4840	4840	4840	43
440	20240408	133700	111818535	4840	4840	4840	4840	0
441	20240408	133600	111818535	4840	4840	4840	4840	38
442	20240408	133500	111634615	4840	4840	4840	4840	0
443	20240408	133400	111634615	4840	4840	4840	4840	38
444	20240408	133300	111450695	4840	4840	4840	4840	0
445	20240408	133200	111450695	4840	4840	4840	4840	38
446	20240408	133100	111266775	4850	4845	4850	4845	1000
447	20240408	133000	106420945	4840	4840	4840	4840	140
448	20240408	132900	105743345	4830	4830	4830	4830	38
449	20240408	132800	105559805	4845	4845	4845	4845	0
450	20240408	132700	105559805	4845	4830	4845	4830	75
451	20240408	132600	105197025	4830	4830	4830	4830	0
452	20240408	132500	105197025	4830	4830	4830	4830	39
453	20240408	132400	105008655	4825	4825	4825	4825	0
454	20240408	132300	105008655	4825	4825	4825	4825	38
455	20240408	132200	104825305	4825	4825	4825	4825	0
456	20240408	132100	104825305	4825	4825	4825	4825	39
457	20240408	132000	104637130	4825	4825	4825	4825	0
458	20240408	131900	104637130	4825	4825	4825	4825	38
459	20240408	131800	104453780	4825	4825	4825	4825	0
460	20240408	131700	104453780	4825	4825	4825	4825	39
461	20240408	131600	104265605	4830	4830	4830	4830	0
462	20240408	131500	104265605	4830	4830	4830	4830	39
463	20240408	131400	104077235	4830	4830	4830	4830	0
464	20240408	131300	104077235	4830	4830	4830	4830	38
465	20240408	131200	103893695	4830	4835	4835	4830	38
466	20240408	131100	103710150	4845	4845	4845	4845	0
467	20240408	131000	103710150	4845	4840	4845	4840	599
468	20240408	130900	100808185	4835	4835	4835	4835	0
469	20240408	130800	100808185	4835	4840	4840	4830	230
470	20240408	130700	99696030	4840	4840	4840	4840	0
471	20240408	130600	99696030	4840	4840	4840	4840	38
472	20240408	130500	99512110	4840	4840	4840	4840	0
473	20240408	130400	99512110	4840	4840	4840	4840	39
474	20240408	130300	99323350	4840	4840	4840	4840	0
475	20240408	130200	99323350	4840	4840	4840	4840	38
476	20240408	130100	99139430	4845	4845	4845	4845	2
477	20240408	130000	99129740	4840	4840	4840	4840	38
478	20240408	125900	98945820	4840	4840	4840	4840	0
479	20240408	125800	98945820	4840	4840	4840	4840	39
480	20240408	125700	98757060	4840	4840	4840	4840	0
481	20240408	125600	98757060	4840	4840	4840	4840	38
482	20240408	125500	98573140	4840	4840	4840	4840	0
483	20240408	125400	98573140	4840	4840	4840	4840	38
484	20240408	125300	98389220	4840	4840	4840	4840	0
485	20240408	125200	98389220	4840	4840	4840	4840	89
486	20240408	125100	97958460	4840	4840	4840	4840	38
487	20240408	125000	97774540	4840	4840	4840	4840	0
488	20240408	124900	97774540	4840	4840	4840	4840	39
489	20240408	124800	97585780	4840	4840	4840	4840	0
490	20240408	124700	97585780	4840	4840	4840	4840	39
491	20240408	124600	97397020	4840	4840	4840	4840	0
492	20240408	124500	97397020	4840	4840	4840	4840	39
493	20240408	124400	97208260	4840	4840	4840	4840	0
494	20240408	124300	97208260	4840	4840	4840	4840	38
495	20240408	124200	97024340	4840	4840	4840	4840	0
496	20240408	124100	97024340	4840	4840	4840	4840	39
497	20240408	124000	96835580	4840	4840	4840	4840	0
498	20240408	123900	96835580	4840	4840	4840	4840	38
499	20240408	123800	96651660	4835	4840	4840	4835	30
500	20240408	123700	96506595	4840	4845	4845	4840	13
501	20240408	123600	96443650	4840	4835	4840	4835	238
502	20240408	123500	95291920	4835	4835	4835	4835	0
503	20240408	123400	95291920	4835	4835	4835	4835	38
504	20240408	123300	95108190	4840	4835	4840	4835	5
505	20240408	123200	95083995	4825	4830	4830	4825	246
506	20240408	123100	93896855	4825	4830	4830	4825	38
507	20240408	123000	93713365	4840	4840	4840	4840	226
508	20240408	122900	92619525	4830	4830	4830	4830	0
509	20240408	122800	92619525	4830	4830	4830	4830	38
510	20240408	122700	92435985	4830	4830	4830	4830	15
511	20240408	122600	92363535	4830	4830	4830	4830	38
512	20240408	122500	92179995	4830	4830	4830	4830	38
513	20240408	122400	91996455	4830	4830	4830	4830	0
514	20240408	122300	91996455	4830	4830	4830	4830	39
515	20240408	122200	91808085	4830	4830	4830	4830	0
516	20240408	122100	91808085	4830	4830	4830	4830	38
517	20240408	122000	91624545	4835	4835	4835	4835	0
518	20240408	121900	91624545	4835	4835	4835	4835	38
519	20240408	121800	91440815	4835	4835	4835	4835	6
520	20240408	121700	91411805	4835	4835	4835	4835	133
521	20240408	121600	90768750	4835	4835	4835	4835	0
522	20240408	121500	90768750	4835	4835	4835	4835	39
523	20240408	121400	90580185	4835	4835	4835	4835	0
524	20240408	121300	90580185	4835	4835	4835	4835	38
525	20240408	121200	90396455	4835	4835	4835	4835	0
526	20240408	121100	90396455	4835	4835	4835	4835	38
527	20240408	121000	90212725	4835	4835	4835	4835	38
528	20240408	120900	90028995	4835	4835	4835	4835	0
529	20240408	120800	90028995	4835	4835	4835	4835	0
530	20240408	120700	90028995	4835	4835	4835	4835	38
531	20240408	120600	89845265	4835	4835	4835	4835	0
532	20240408	120500	89845265	4835	4840	4840	4835	230
533	20240408	120400	88732255	4835	4835	4835	4835	209
534	20240408	120300	87721740	4840	4840	4840	4840	9
535	20240408	120200	87678180	4840	4840	4840	4840	239
536	20240408	120100	86521420	4840	4840	4840	4840	100
537	20240408	120000	86037420	4840	4840	4840	4840	38
538	20240408	115900	85853500	4840	4840	4840	4840	0
539	20240408	115800	85853500	4840	4840	4840	4840	39
540	20240408	115700	85664740	4840	4840	4840	4840	0
541	20240408	115600	85664740	4840	4840	4840	4840	39
542	20240408	115500	85475980	4840	4840	4840	4840	0
543	20240408	115400	85475980	4840	4840	4840	4840	77
544	20240408	115300	85103300	4840	4840	4840	4840	0
545	20240408	115200	85103300	4840	4840	4840	4840	38
546	20240408	115100	84919380	4835	4835	4835	4835	38
547	20240408	115000	84735650	4835	4835	4835	4835	0
548	20240408	114900	84735650	4835	4835	4835	4835	38
549	20240408	114800	84551920	4840	4840	4840	4840	0
550	20240408	114700	84551920	4840	4840	4840	4840	39
551	20240408	114600	84363160	4840	4840	4840	4840	0
552	20240408	114500	84363160	4840	4840	4840	4840	38
553	20240408	114400	84179240	4840	4840	4840	4840	30
554	20240408	114300	84034040	4840	4835	4840	4835	149
555	20240408	114200	83313070	4835	4835	4835	4835	185
556	20240408	114100	82418595	4835	4835	4835	4835	59
557	20240408	114000	82133330	4835	4835	4835	4835	10
558	20240408	113900	82084980	4835	4835	4835	4835	74
559	20240408	113800	81727190	4830	4830	4830	4830	0
560	20240408	113700	81727190	4830	4830	4830	4830	38
561	20240408	113600	81543650	4830	4820	4830	4820	39
562	20240408	113500	81355660	4820	4820	4820	4820	0
563	20240408	113400	81355660	4820	4820	4820	4820	38
564	20240408	113300	81172500	4820	4820	4820	4820	0
565	20240408	113200	81172500	4820	4820	4820	4820	38
566	20240408	113100	80989340	4820	4820	4820	4820	0
567	20240408	113000	80989340	4820	4825	4825	4820	56
568	20240408	112900	80719330	4820	4820	4820	4820	6
569	20240408	112800	80690410	4825	4825	4835	4825	4252
570	20240408	112700	60172200	4825	4825	4825	4825	0
571	20240408	112600	60172200	4825	4825	4825	4825	3538
572	20240408	112500	43101350	4825	4825	4825	4825	38
573	20240408	112400	42918000	4835	4835	4835	4835	0
574	20240408	112300	42918000	4835	4825	4835	4825	67
575	20240408	112200	42594435	4825	4825	4825	4825	0
576	20240408	112100	42594435	4825	4825	4825	4825	25
577	20240408	112000	42473810	4830	4830	4830	4830	14
578	20240408	111900	42406190	4830	4830	4830	4830	38
579	20240408	111800	42222650	4830	4830	4830	4830	0
580	20240408	111700	42222650	4830	4820	4830	4820	99
581	20240408	111600	41745460	4820	4820	4820	4820	0
582	20240408	111500	41745460	4820	4820	4820	4820	38
583	20240408	111400	41562300	4825	4825	4825	4825	0
584	20240408	111300	41562300	4825	4825	4825	4825	38
585	20240408	111200	41378950	4825	4825	4825	4825	9
586	20240408	111100	41335525	4830	4830	4830	4830	29
587	20240408	111000	41195455	4830	4825	4830	4825	40
588	20240408	110900	41002450	4825	4825	4825	4825	0
589	20240408	110800	41002450	4825	4825	4825	4825	37
590	20240408	110700	40823925	4830	4830	4830	4830	1
591	20240408	110600	40819095	4830	4830	4830	4830	39
592	20240408	110500	40630725	4830	4830	4830	4830	1
593	20240408	110400	40625895	4825	4830	4830	4825	38
594	20240408	110300	40442425	4835	4835	4835	4835	14
595	20240408	110200	40374735	4830	4830	4830	4830	38
596	20240408	110100	40191195	4830	4830	4830	4830	0
597	20240408	110000	40191195	4830	4830	4830	4830	38
598	20240408	105900	40007655	4830	4830	4830	4830	0
599	20240408	105800	40007655	4830	4830	4830	4830	38
600	20240408	105700	39824115	4825	4825	4825	4825	39
601	20240408	105600	39635940	4820	4820	4820	4820	0
602	20240408	105500	39635940	4820	4825	4825	4820	31
603	20240408	105400	39486495	4830	4830	4830	4830	7
604	20240408	105300	39452685	4830	4830	4830	4830	0
605	20240408	105200	39452685	4830	4830	4835	4830	1316
606	20240408	105100	33095015	4830	4830	4830	4830	38
607	20240408	105000	32911475	4830	4830	4830	4830	0
608	20240408	104900	32911475	4830	4830	4830	4830	39
609	20240408	104800	32723105	4830	4830	4830	4830	50
610	20240408	104700	32481605	4830	4835	4835	4830	103
611	20240408	104600	31983795	4830	4830	4830	4830	0
612	20240408	104500	31983795	4830	4830	4830	4830	38
613	20240408	104400	31800255	4835	4830	4835	4830	66
614	20240408	104300	31481470	4825	4830	4830	4825	40
615	20240408	104200	31288460	4825	4825	4825	4825	0
616	20240408	104100	31288460	4825	4825	4825	4825	38
617	20240408	104000	31105110	4830	4830	4830	4830	2
618	20240408	103900	31095450	4830	4825	4830	4825	113
619	20240408	103800	30549855	4825	4825	4825	4825	38
620	20240408	103700	30366505	4825	4825	4825	4825	0
621	20240408	103600	30366505	4825	4825	4825	4825	38
622	20240408	103500	30183155	4830	4830	4830	4830	100
623	20240408	103400	29700155	4820	4820	4820	4820	38
624	20240408	103300	29516995	4830	4830	4830	4830	43
625	20240408	103200	29309305	4820	4820	4820	4820	39
626	20240408	103100	29121325	4820	4820	4820	4820	0
627	20240408	103000	29121325	4820	4820	4820	4820	39
628	20240408	102900	28933345	4820	4820	4820	4820	21
629	20240408	102800	28832125	4825	4825	4825	4825	17
630	20240408	102700	28750100	4825	4825	4825	4825	52
631	20240408	102600	28499200	4820	4820	4820	4820	68
632	20240408	102500	28171440	4820	4820	4820	4820	0
633	20240408	102400	28171440	4820	4825	4825	4820	75
634	20240408	102300	27809755	4825	4825	4825	4825	38
635	20240408	102200	27626405	4825	4825	4825	4825	0
636	20240408	102100	27626405	4825	4830	4830	4825	72
637	20240408	102000	27278840	4825	4825	4825	4825	0
638	20240408	101900	27278840	4825	4825	4825	4825	39
639	20240408	101800	27090665	4830	4830	4830	4830	10
640	20240408	101700	27042365	4825	4825	4825	4825	38
641	20240408	101600	26859015	4825	4825	4825	4825	0
642	20240408	101500	26859015	4825	4825	4825	4825	39
643	20240408	101400	26670840	4825	4825	4825	4825	0
644	20240408	101300	26670840	4825	4820	4825	4820	47
645	20240408	101200	26444255	4820	4820	4820	4820	39
646	20240408	101100	26256275	4825	4825	4825	4825	0
647	20240408	101000	26256275	4825	4820	4825	4820	418
648	20240408	100900	24239615	4820	4820	4820	4820	214
649	20240408	100800	23208135	4815	4815	4815	4815	38
650	20240408	100700	23025165	4820	4820	4820	4820	2
651	20240408	100600	23015525	4815	4815	4815	4815	38
652	20240408	100500	22832555	4820	4820	4820	4820	93
653	20240408	100400	22384295	4820	4820	4820	4820	80
654	20240408	100300	21998695	4820	4820	4820	4820	1
655	20240408	100200	21993875	4820	4825	4825	4820	326
656	20240408	100100	20421115	4820	4820	4820	4820	0
657	20240408	100000	20421115	4820	4820	4820	4820	38
658	20240408	095900	20237955	4820	4820	4820	4820	0
659	20240408	095800	20237955	4820	4820	4820	4820	87
660	20240408	095700	19818615	4820	4820	4820	4820	1
661	20240408	095600	19813795	4815	4820	4820	4815	143
662	20240408	095500	19124725	4815	4815	4815	4815	38
663	20240408	095400	18941755	4815	4815	4815	4815	0
664	20240408	095300	18941755	4815	4815	4815	4815	38
665	20240408	095200	18758785	4815	4820	4820	4815	23
666	20240408	095100	18647990	4815	4815	4815	4815	38
667	20240408	095000	18465020	4815	4815	4815	4815	0
668	20240408	094900	18465020	4815	4815	4815	4810	427
669	20240408	094800	16409205	4815	4815	4815	4815	9
670	20240408	094700	16365870	4810	4815	4815	4810	115
671	20240408	094600	15812335	4815	4815	4815	4815	1
672	20240408	094500	15807520	4810	4815	4815	4810	39
673	20240408	094400	15619925	4815	4815	4815	4815	28
674	20240408	094300	15485105	4815	4815	4815	4815	39
675	20240408	094200	15297320	4815	4815	4815	4815	39
676	20240408	094100	15109535	4820	4820	4820	4820	1
677	20240408	094000	15104715	4815	4820	4820	4815	38
678	20240408	093900	14921575	4820	4820	4820	4820	0
679	20240408	093800	14921575	4820	4820	4820	4820	38
680	20240408	093700	14738415	4825	4820	4825	4820	2
681	20240408	093600	14728770	4815	4815	4815	4815	66
682	20240408	093500	14410980	4815	4820	4820	4815	473
683	20240408	093400	12133065	4820	4820	4820	4820	38
684	20240408	093300	11949905	4815	4815	4815	4815	38
685	20240408	093200	11766935	4815	4815	4815	4815	0
686	20240408	093100	11766935	4815	4815	4815	4815	335
687	20240408	093000	10153910	4815	4825	4830	4815	592
688	20240408	092900	7302365	4830	4830	4830	4830	518
689	20240408	092800	4800425	4830	4830	4830	4830	0
690	20240408	092700	4800425	4830	4830	4830	4830	38
691	20240408	092600	4616885	4830	4830	4830	4830	0
692	20240408	092500	4616885	4830	4835	4835	4830	39
693	20240408	092400	4428440	4835	4835	4835	4835	0
694	20240408	092300	4428440	4835	4840	4840	4835	43
695	20240408	092200	4220510	4840	4840	4840	4840	10
696	20240408	092100	4172110	4835	4835	4835	4835	38
697	20240408	092000	3988380	4835	4835	4835	4835	0
698	20240408	091900	3988380	4835	4835	4835	4835	38
699	20240408	091800	3804650	4840	4840	4840	4840	38
700	20240408	091700	3620730	4840	4840	4840	4840	0
701	20240408	091600	3620730	4840	4840	4840	4840	142
702	20240408	091500	2933450	4840	4840	4840	4840	38
703	20240408	091400	2749530	4865	4865	4865	4865	0
704	20240408	091300	2749530	4865	4845	4865	4845	69
705	20240408	091200	2414625	4840	4840	4840	4840	0
706	20240408	091100	2414625	4840	4835	4840	4835	40
707	20240408	091000	2221035	4835	4835	4835	4835	38
708	20240408	090900	2037305	4870	4870	4870	4870	0
709	20240408	090800	2037305	4870	4870	4870	4870	0
710	20240408	090700	2037305	4870	4870	4870	4870	6
711	20240408	090600	2008085	4870	4845	4870	4835	280
712	20240408	090500	652570	4850	4860	4860	4850	2
713	20240408	090400	642860	4870	4870	4870	4870	0
714	20240408	090300	642860	4870	4835	4870	4835	28
715	20240408	090200	506780	4875	4875	4875	4875	0
716	20240408	090100	506780	4875	4875	4875	4875	0
717	20240408	090000	506780	4875	4875	4875	4865	104